SKF AB ser B

SKF-B 
(NasdaqOMXS) 
 

History: SKF AB ser B

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
170.00
170.15
167.65
170.15
1,903,432
169.17
0
16/09/2019
171.75
172.40
169.45
170.50
1,997,014
170.00
0
13/09/2019
171.05
172.85
170.55
172.65
2,189,802
172.45
0
12/09/2019
170.40
173.05
169.35
170.95
2,825,134
171.37
0
11/09/2019
168.80
170.45
167.70
169.60
2,642,110
169.60
0
10/09/2019
164.05
169.10
163.80
167.70
3,101,389
167.30
0
09/09/2019
161.95
164.65
161.30
164.35
1,388,493
163.84
0
06/09/2019
162.65
163.00
160.45
161.65
1,753,250
161.64
0
05/09/2019
158.60
163.45
158.60
162.45
1,962,415
161.53
0
04/09/2019
157.35
158.75
156.65
157.15
1,242,593
157.46
0
03/09/2019
158.20
158.20
154.85
155.85
1,283,091
156.32
0
02/09/2019
158.35
159.65
157.05
157.60
1,322,868
157.90
0
30/08/2019
156.45
159.15
156.15
158.35
1,859,390
158.37
0
29/08/2019
149.25
155.55
148.95
155.50
2,232,256
154.50
0
28/08/2019
149.20
149.70
147.10
148.95
937,817
148.48
0
27/08/2019
149.15
150.30
147.10
149.40
1,159,058
149.20
0
26/08/2019
147.20
149.25
146.00
148.30
1,188,424
148.00
0
23/08/2019
150.90
152.45
147.80
147.80
1,621,527
149.50
0
22/08/2019
150.15
151.30
148.30
149.70
1,446,057
149.90
0
21/08/2019
148.20
151.35
148.20
150.50
881,593
150.50
0
20/08/2019
147.80
149.10
146.75
148.05
1,253,933
148.10
0
19/08/2019
146.95
149.05
146.55
148.20
934,674
148.00
0
16/08/2019
144.30
146.00
143.95
145.90
983,674
145.40
0
15/08/2019
145.15
146.20
141.30
143.20
1,669,767
143.30
0
14/08/2019
150.00
150.00
143.80
143.90
1,588,264
145.10
0
13/08/2019
148.00
151.90
146.55
149.85
1,351,667
149.20
0
12/08/2019
150.40
152.20
148.35
149.35
830,282
149.64
0
09/08/2019
151.35
151.95
149.15
149.65
1,055,957
149.95
0
08/08/2019
150.90
152.00
149.90
151.45
899,701
151.05
0
07/08/2019
151.20
151.60
147.20
148.85
1,291,189
149.37
0
06/08/2019
150.55
152.75
149.60
150.05
1,218,700
151.14
0
05/08/2019
151.65
151.65
148.30
150.80
1,469,129
150.20
0
02/08/2019
153.95
155.20
151.60
154.00
2,102,397
153.50
0
01/08/2019
157.70
160.10
157.20
158.80
1,396,499
158.90
0
31/07/2019
159.45
161.80
158.75
158.90
2,261,497
159.50
0
30/07/2019
162.15
162.60
157.75
159.80
1,708,245
159.60
0
29/07/2019
164.30
164.30
161.90
162.95
1,171,511
162.93
0
26/07/2019
165.10
165.60
163.20
165.10
1,237,556
164.90
0
25/07/2019
167.90
169.75
164.20
165.45
1,831,484
167.11
0
24/07/2019
167.80
168.15
165.80
167.30
1,125,561
167.10
0
23/07/2019
162.95
168.75
162.85
167.80
1,615,590
167.30
0
22/07/2019
160.65
162.65
159.65
162.20
1,032,437
162.10
0
19/07/2019
159.30
161.80
158.80
161.15
1,532,651
160.87
0
18/07/2019
164.20
164.55
158.20
158.65
2,730,818
159.68
0
17/07/2019
167.00
169.15
163.70
165.70
5,217,113
166.50
0
16/07/2019
159.30
160.70
158.20
160.65
2,001,492
159.81
0
15/07/2019
157.05
160.10
154.55
159.35
2,888,190
158.57
0
12/07/2019
154.00
157.10
153.75
156.55
2,125,654
156.27
0
11/07/2019
156.20
156.75
153.50
154.00
1,270,544
154.50
0
10/07/2019
158.35
158.55
155.80
155.95
2,080,445
156.49
0
09/07/2019
159.60
159.85
156.80
158.35
1,771,675
158.06
0
08/07/2019
161.20
163.65
159.85
160.95
2,103,120
161.18
0
05/07/2019
165.80
166.20
159.90
161.20
2,609,321
161.70
0
04/07/2019
168.30
169.60
167.25
167.75
988,093
168.00
0
03/07/2019
171.15
171.40
168.25
168.25
1,715,395
169.00
0
02/07/2019
170.90
172.00
168.70
171.70
1,884,796
171.10
0
01/07/2019
173.10
175.60
169.25
171.10
2,319,297
172.00
0
28/06/2019
170.10
170.95
168.90
170.75
1,957,580
170.25
0
27/06/2019
171.15
172.35
169.75
170.50
1,581,520
171.00
0
26/06/2019
168.95
171.95
168.10
170.85
2,662,278
170.98
0
25/06/2019
169.50
171.05
168.75
169.80
2,167,701
169.90
0
24/06/2019
169.80
171.35
168.75
169.60
2,019,272
169.70
0
20/06/2019
167.10
172.20
167.00
170.50
3,756,104
170.50
0
19/06/2019
163.00
165.90
163.00
164.70
1,768,078
164.80
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 17:28:16
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-18 18:28:16 - 2019-09-18 17:28:16 - 1000 - Website: OKAY