Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	245.04	245.04	245.04	245.04	227.27	0
2023-06-06	245.04	245.04	245.04	245.04	227.27	0
2023-06-02	245.04	245.04	245.04	245.04	227.27	0
2023-06-01	245.04	245.04	245.04	245.04	227.27	0
2023-05-31	245.04	245.04	245.04	245.04	227.27	0
2023-05-30	245.04	245.04	245.04	245.04	227.27	0
2023-05-29	245.04	245.04	245.04	245.04	227.27	0
2023-05-26	245.04	245.04	245.04	245.04	225.89	0
2023-05-25	245.04	245.04	245.04	245.04	225.89	0
2023-05-24	245.04	245.04	245.04	245.04	225.89	0
2023-05-23	245.04	245.04	245.04	245.04	225.89	0
2023-05-22	245.04	245.04	245.04	245.04	225.89	2
2023-05-19	245.04	245.04	245.04	245.04	225.89	0
2023-05-18	245.04	245.04	245.04	245.04	225.89	0
2023-05-17	245.04	245.04	245.04	245.04	225.89	7
2023-05-16	254.00	254.00	254.00	254.00	234.15	0
2023-05-15	254.00	254.00	254.00	254.00	234.15	0
2023-05-12	254.00	254.00	254.00	254.00	234.15	0
2023-05-11	254.00	254.00	254.00	254.00	234.15	1
2023-05-10	254.00	254.00	254.00	254.00	234.15	0
2023-05-09	254.00	254.00	254.00	254.00	234.15	0
2023-05-08	254.00	254.00	254.00	254.00	234.15	1
2023-05-05	250.00	254.47	250.00	254.40	234.52	30
2023-05-04	272.30	272.30	272.30	272.30	251.02	0
2023-05-03	272.30	272.30	272.30	272.30	251.02	0
2023-05-02	272.30	272.30	272.30	272.30	251.02	0
2023-04-28	272.30	272.30	272.30	272.30	251.02	0
2023-04-27	272.30	272.30	272.30	272.30	251.02	0
2023-04-26	272.30	272.30	272.30	272.30	251.02	0
2023-04-25	272.30	272.30	272.30	272.30	251.02	0
2023-04-24	272.30	272.30	272.30	272.30	251.02	0
2023-04-20	272.30	272.30	272.30	272.30	251.02	0
2023-04-19	272.30	272.30	272.30	272.30	251.02	0
2023-04-18	272.30	272.30	272.30	272.30	251.02	0
2023-04-17	272.30	272.30	272.30	272.30	251.02	1
2023-04-14	301.16	301.16	272.30	272.30	251.02	19
2023-04-13	307.31	307.31	307.31	307.31	283.30	0
2023-04-12	307.31	307.31	307.31	307.31	283.30	0
2023-04-11	307.31	307.31	307.31	307.31	283.30	0
2023-04-10	307.31	307.31	307.31	307.31	283.30	0
2023-04-06	307.31	307.31	307.31	307.31	283.30	0
2023-04-05	307.31	307.31	307.31	307.31	283.30	0
2023-04-04	307.31	307.31	307.31	307.31	283.30	0
2023-04-03	307.31	307.31	307.31	307.31	283.30	0
2023-03-31	307.31	307.31	307.31	307.31	283.30	0
2023-03-30	307.31	307.31	307.31	307.31	283.30	0
2023-03-29	307.31	307.31	307.31	307.31	283.30	0
2023-03-28	307.31	307.31	307.31	307.31	283.30	0
2023-03-27	307.31	307.31	307.31	307.31	283.30	0
2023-03-24	307.31	307.31	307.31	307.31	283.30	0
2023-03-23	307.31	307.31	307.31	307.31	283.30	0
2023-03-22	289.00	307.90	289.00	307.31	283.30	12
2023-03-21	289.00	289.00	289.00	289.00	266.42	0
2023-03-20	289.00	289.00	289.00	289.00	266.42	0
2023-03-17	289.00	289.00	289.00	289.00	266.42	0
2023-03-16	289.00	289.00	289.00	289.00	266.42	0
2023-03-15	289.00	289.00	289.00	289.00	266.42	0
2023-03-14	289.00	289.00	289.00	289.00	266.42	0
2023-03-13	289.00	289.00	289.00	289.00	266.42	0
2023-03-10	289.00	289.00	289.00	289.00	266.42	0

← NewerPage 15 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.