Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	226.78	226.78	226.78	226.78	212.39	0
2023-11-28	226.78	226.78	226.78	226.78	212.39	0
2023-11-27	226.78	226.78	226.78	226.78	212.39	0
2023-11-24	226.78	226.78	226.78	226.78	212.39	0
2023-11-23	226.78	226.78	226.78	226.78	212.39	0
2023-11-22	226.78	226.78	226.78	226.78	212.39	0
2023-11-21	226.78	226.78	226.78	226.78	212.39	0
2023-11-20	226.78	226.78	226.78	226.78	212.39	0
2023-11-17	226.78	226.78	226.78	226.78	211.29	2
2023-11-16	226.41	226.41	226.41	226.41	210.94	1
2023-11-14	226.60	226.60	226.60	226.60	211.12	1
2023-11-13	218.50	218.50	218.50	218.50	203.57	0
2023-11-10	218.50	218.50	218.50	218.50	203.57	0
2023-11-09	218.50	218.50	218.50	218.50	203.57	0
2023-11-08	218.50	218.50	218.50	218.50	203.57	0
2023-11-07	218.50	218.50	218.50	218.50	203.57	1
2023-11-06	219.12	219.12	218.54	218.54	203.61	6
2023-11-03	224.00	224.00	224.00	224.00	208.70	0
2023-11-01	224.00	224.00	224.00	224.00	208.70	0
2023-10-31	224.00	224.00	224.00	224.00	208.70	0
2023-10-30	224.00	224.00	224.00	224.00	208.70	0
2023-10-27	224.00	224.00	224.00	224.00	208.70	0
2023-10-26	224.00	224.00	224.00	224.00	208.70	1
2023-10-25	230.10	230.10	230.10	230.10	214.38	0
2023-10-24	230.10	230.10	230.10	230.10	214.38	0
2023-10-23	231.15	231.15	230.10	230.10	214.38	2
2023-10-20	241.20	241.20	241.20	241.20	224.72	0
2023-10-19	241.20	241.20	241.20	241.20	224.72	0
2023-10-18	241.20	241.20	241.20	241.20	224.72	0
2023-10-17	241.20	241.20	241.20	241.20	224.72	0
2023-10-16	241.20	241.20	241.20	241.20	224.72	0
2023-10-13	241.20	241.20	241.20	241.20	224.72	5
2023-10-11	243.40	243.40	243.40	243.40	226.77	0
2023-10-10	243.40	243.40	243.40	243.40	226.77	0
2023-10-09	243.40	243.40	243.40	243.40	226.77	0
2023-10-06	243.40	243.40	243.40	243.40	226.77	0
2023-10-05	243.40	243.40	243.40	243.40	226.77	0
2023-10-04	243.40	243.40	243.40	243.40	226.77	0
2023-10-03	243.40	243.40	243.40	243.40	226.77	0
2023-10-02	243.40	243.40	243.40	243.40	226.77	0
2023-09-29	243.40	243.40	243.40	243.40	226.77	0
2023-09-28	243.40	243.40	243.40	243.40	226.77	0
2023-09-27	243.40	243.40	243.40	243.40	226.77	0
2023-09-26	243.40	243.40	243.40	243.40	226.77	0
2023-09-25	243.40	243.40	243.40	243.40	226.77	1
2023-09-22	242.00	242.00	242.00	242.00	225.47	0
2023-09-21	242.00	242.00	242.00	242.00	225.47	0
2023-09-20	242.00	242.00	242.00	242.00	225.47	0
2023-09-19	242.00	242.00	242.00	242.00	225.47	0
2023-09-18	242.00	242.00	242.00	242.00	225.47	0
2023-09-15	242.00	242.00	242.00	242.00	225.47	0
2023-09-14	242.00	242.00	242.00	242.00	225.47	0
2023-09-13	242.00	242.00	242.00	242.00	225.47	0
2023-09-12	242.00	242.00	242.00	242.00	225.47	0
2023-09-11	241.55	242.00	241.55	242.00	225.47	21
2023-09-08	270.54	270.54	270.54	270.54	252.06	0
2023-09-06	270.54	270.54	270.54	270.54	252.06	0
2023-09-05	270.54	270.54	270.54	270.54	252.06	0
2023-09-04	270.54	270.54	270.54	270.54	252.06	0
2023-09-01	270.54	270.54	270.54	270.54	252.06	0

← NewerPage 13 of 21 · 1,244 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.