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
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
18/06/2019
156.55
163.50
155.45
162.80
2,038,540
160.90
0
17/06/2019
157.90
158.45
156.30
156.50
1,288,269
157.00
0
14/06/2019
161.00
161.60
157.65
157.65
1,927,006
158.27
0
13/06/2019
161.00
163.30
159.95
161.60
1,886,365
162.00
0
12/06/2019
159.95
161.60
158.90
161.50
1,264,847
160.50
0
11/06/2019
158.00
161.50
157.95
160.80
1,606,172
160.40
0
10/06/2019
157.00
159.65
157.00
157.50
1,152,678
158.00
0
07/06/2019
152.30
157.25
152.25
156.30
2,183,082
155.90
0
05/06/2019
152.85
154.65
151.90
152.50
1,464,053
153.00
0
04/06/2019
148.50
153.20
147.30
153.00
1,946,618
152.00
0
03/06/2019
146.10
149.15
145.65
149.00
2,048,321
148.00
0
31/05/2019
148.00
148.25
145.35
147.50
2,660,605
147.00
0
29/05/2019
150.70
151.00
149.00
149.00
1,109,513
149.50
0
28/05/2019
153.45
153.80
151.55
152.75
1,987,858
152.75
0
27/05/2019
153.35
153.95
151.15
151.85
613,076
151.88
0
24/05/2019
152.20
153.85
151.70
152.25
1,219,098
152.75
0
23/05/2019
154.25
154.90
150.85
151.25
1,908,703
152.00
0
22/05/2019
158.70
158.85
155.40
156.25
1,494,568
156.50
0
21/05/2019
159.50
159.50
156.80
158.20
1,512,970
158.10
0
20/05/2019
158.00
158.50
154.50
155.50
1,468,297
156.00
0
17/05/2019
159.85
160.00
157.10
158.50
1,617,990
158.50
0
16/05/2019
158.30
160.25
156.50
160.25
1,689,197
159.25
0
15/05/2019
160.40
160.65
154.95
158.30
2,314,796
157.10
0
14/05/2019
157.10
159.25
156.40
159.15
1,810,447
158.63
0
13/05/2019
161.40
161.40
155.90
156.25
2,286,238
157.50
0
10/05/2019
162.50
165.15
160.40
161.60
1,748,692
162.30
0
09/05/2019
163.15
163.30
160.80
161.15
1,743,264
161.77
0
08/05/2019
163.60
166.40
162.90
164.95
2,390,071
164.48
0
07/05/2019
168.50
169.30
163.70
164.20
2,307,456
165.50
0
06/05/2019
167.70
168.35
164.95
168.30
2,567,753
166.50
0
03/05/2019
172.35
173.95
172.20
172.30
1,293,771
172.80
0
02/05/2019
176.05
176.35
172.30
172.55
2,262,589
173.36
0
30/04/2019
177.00
178.30
174.85
175.75
1,560,724
176.00
0
29/04/2019
176.85
178.40
175.65
178.40
1,985,900
177.40
0
26/04/2019
174.20
176.45
174.20
176.00
2,012,322
175.50
0
25/04/2019
177.00
180.20
173.90
174.05
4,075,551
176.42
0
24/04/2019
175.20
179.00
174.85
179.00
2,850,233
178.50
0
23/04/2019
177.45
177.45
174.70
176.00
1,786,930
176.00
0
18/04/2019
174.40
178.65
173.20
177.70
1,115,070
176.30
0
17/04/2019
172.90
175.10
172.70
174.90
1,463,971
174.30
0
16/04/2019
172.80
174.00
171.10
172.70
2,197,461
172.30
0
15/04/2019
171.90
172.50
170.80
172.50
1,227,669
172.00
0
12/04/2019
168.05
171.90
167.95
171.90
2,363,754
171.30
0
11/04/2019
166.30
168.95
165.55
168.00
2,329,799
168.00
0
10/04/2019
167.50
168.50
166.45
168.20
1,769,346
167.90
0
09/04/2019
167.95
168.65
165.85
166.50
1,793,560
167.00
0
08/04/2019
168.55
168.75
167.15
167.95
1,365,093
167.92
0
05/04/2019
166.00
169.55
166.00
169.00
2,151,937
168.50
0
04/04/2019
165.15
166.45
163.40
165.65
2,175,590
165.38
0
03/04/2019
164.95
168.05
164.70
168.05
2,626,021
167.32
0
02/04/2019
161.40
163.90
161.00
163.40
2,257,358
163.00
0
01/04/2019
156.18
161.10
156.18
161.10
3,018,587
159.60
0
29/03/2019
154.00
155.85
153.10
154.40
2,339,843
154.40
0
28/03/2019
157.05
159.50
156.15
157.90
2,263,526
158.10
0
27/03/2019
155.85
158.45
155.50
156.85
2,410,716
156.99
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.
 
26 June 2019 04:13:47
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB1 - 2019-06-26 05:13:47 - 2019-06-26 04:13:47 - 1000 - Website: OKAY