Skyworks Solutions Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	258.70	258.70	258.70	258.70	243.39	0
2024-02-27	258.70	258.70	258.70	258.70	243.39	0
2024-02-26	258.70	258.70	258.70	258.70	243.39	70
2024-02-23	258.70	258.70	258.70	258.70	243.39	1
2024-02-22	261.04	261.04	261.04	261.04	245.59	0
2024-02-21	261.04	261.04	261.04	261.04	245.59	0
2024-02-20	261.04	261.04	261.04	261.04	245.59	0
2024-02-19	261.04	261.04	261.04	261.04	245.59	0
2024-02-16	261.04	261.04	261.04	261.04	244.48	0
2024-02-15	261.04	261.04	261.04	261.04	244.48	0
2024-02-14	261.04	261.04	261.04	261.04	244.48	0
2024-02-09	261.04	261.04	261.04	261.04	244.48	0
2024-02-08	261.04	261.04	261.04	261.04	244.48	0
2024-02-07	261.04	261.04	261.04	261.04	244.48	0
2024-02-06	261.04	261.04	261.04	261.04	244.48	20
2024-02-05	261.04	261.04	261.04	261.04	244.48	0
2024-02-02	261.04	261.04	261.04	261.04	244.48	0
2024-02-01	261.04	261.04	261.04	261.04	244.48	0
2024-01-31	261.04	261.04	261.04	261.04	244.48	12
2024-01-30	262.60	264.00	262.60	264.00	247.25	5
2024-01-29	259.48	259.48	259.48	259.48	243.02	4
2024-01-26	267.03	267.03	267.03	267.03	250.09	0
2024-01-25	267.57	267.57	267.03	267.03	250.09	50
2024-01-24	271.89	271.89	271.89	271.89	254.64	0
2024-01-23	290.34	290.34	271.89	271.89	254.64	100
2024-01-22	252.47	252.47	252.47	252.47	236.45	0
2024-01-19	252.47	252.47	252.47	252.47	236.45	0
2024-01-18	252.47	252.47	252.47	252.47	236.45	0
2024-01-17	252.47	252.47	252.47	252.47	236.45	0
2024-01-16	252.47	252.47	252.47	252.47	236.45	0
2024-01-15	252.47	252.47	252.47	252.47	236.45	0
2024-01-12	252.47	252.47	252.47	252.47	236.45	0
2024-01-11	252.47	252.47	252.47	252.47	236.45	0
2024-01-10	252.47	252.47	252.47	252.47	236.45	0
2024-01-09	252.47	252.47	252.47	252.47	236.45	0
2024-01-08	252.47	252.47	252.47	252.47	236.45	0
2024-01-05	252.47	252.47	252.47	252.47	236.45	0
2024-01-04	252.47	252.47	252.47	252.47	236.45	0
2024-01-03	252.47	252.47	252.47	252.47	236.45	0
2024-01-02	252.47	252.47	252.47	252.47	236.45	0
2023-12-28	252.47	252.47	252.47	252.47	236.45	0
2023-12-27	252.47	252.47	252.47	252.47	236.45	0
2023-12-26	252.47	252.47	252.47	252.47	236.45	0
2023-12-22	252.47	252.47	252.47	252.47	236.45	0
2023-12-21	252.47	252.47	252.47	252.47	236.45	0
2023-12-20	252.47	252.47	252.47	252.47	236.45	0
2023-12-19	252.47	252.47	252.47	252.47	236.45	0
2023-12-18	252.47	252.47	252.47	252.47	236.45	0
2023-12-15	252.47	252.47	252.47	252.47	236.45	0
2023-12-14	252.47	252.47	252.47	252.47	236.45	0
2023-12-13	252.47	252.47	252.47	252.47	236.45	0
2023-12-12	252.47	252.47	252.47	252.47	236.45	0
2023-12-11	252.47	252.47	252.47	252.47	236.45	0
2023-12-08	252.47	252.47	252.47	252.47	236.45	0
2023-12-07	258.00	258.00	252.00	252.47	236.45	24
2023-12-06	226.78	226.78	226.78	226.78	212.39	0
2023-12-05	226.78	226.78	226.78	226.78	212.39	0
2023-12-04	226.78	226.78	226.78	226.78	212.39	0
2023-12-01	226.78	226.78	226.78	226.78	212.39	0
2023-11-30	226.78	226.78	226.78	226.78	212.39	0

← NewerPage 12 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	1.2582 USD
2026-02-23	1.2948 USD
2025-11-17	1.3580 USD
2025-08-25	1.3172 USD
2025-05-26	1.3444 USD
2025-02-21	1.3927 USD
2024-12-02	1.5104 USD
2024-08-19	1.3813 USD
2024-05-20	1.2824 USD
2024-02-19	1.1853 USD
2023-11-20	1.1801 USD
2023-08-28	1.1539 USD
2023-05-29	1.4815 USD
2023-02-27	1.6047 USD
2022-11-21	1.6554 USD
2022-08-24	1.6392 USD
2022-05-23	1.4312 USD
2022-02-18	1.4359 USD
2021-11-22	1.5994 USD
2021-08-16	1.4789 USD
2021-05-17	1.2632 USD
2020-08-10	1.3390 USD
2020-05-20	1.1160 USD

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.