Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	289.00	289.00	289.00	289.00	266.42	0
2023-03-08	289.00	289.00	289.00	289.00	266.42	0
2023-03-07	289.00	289.00	289.00	289.00	266.42	0
2023-03-06	289.00	289.00	289.00	289.00	266.42	0
2023-03-03	289.00	289.00	289.00	289.00	266.42	0
2023-03-02	289.00	289.00	289.00	289.00	266.42	0
2023-03-01	289.00	289.00	289.00	289.00	266.42	0
2023-02-28	289.00	289.00	289.00	289.00	266.42	0
2023-02-27	289.00	289.00	289.00	289.00	266.42	20
2023-02-24	282.50	282.50	282.50	282.50	258.94	0
2023-02-23	282.50	282.50	282.50	282.50	258.94	0
2023-02-22	282.50	282.50	282.50	282.50	258.94	0
2023-02-17	282.50	282.50	282.50	282.50	258.94	0
2023-02-16	282.50	282.50	282.50	282.50	258.94	0
2023-02-15	282.50	282.50	282.50	282.50	258.94	0
2023-02-14	282.50	282.50	282.50	282.50	258.94	0
2023-02-13	282.50	282.50	282.50	282.50	258.94	0
2023-02-10	282.50	282.50	282.50	282.50	258.94	0
2023-02-08	282.50	282.50	282.50	282.50	258.94	0
2023-02-07	282.50	282.50	282.50	282.50	258.94	0
2023-02-06	282.50	282.50	282.50	282.50	258.94	0
2023-02-03	282.50	282.50	282.50	282.50	258.94	0
2023-02-02	282.50	282.50	282.50	282.50	258.94	0
2023-02-01	282.50	282.50	282.50	282.50	258.94	0
2023-01-31	282.50	282.50	282.50	282.50	258.94	0
2023-01-30	282.50	282.50	282.50	282.50	258.94	0
2023-01-27	282.50	282.50	282.50	282.50	258.94	8
2023-01-26	243.37	243.37	243.37	243.37	223.08	0
2023-01-25	243.37	243.37	243.37	243.37	223.08	0
2023-01-24	243.37	243.37	243.37	243.37	223.08	0
2023-01-23	243.37	243.37	243.37	243.37	223.08	0
2023-01-20	243.37	243.37	243.37	243.37	223.08	0
2023-01-19	243.37	243.37	243.37	243.37	223.08	0
2023-01-18	243.37	243.37	243.37	243.37	223.08	0
2023-01-17	243.37	243.37	243.37	243.37	223.08	0
2023-01-16	243.37	243.37	243.37	243.37	223.08	0
2023-01-13	243.37	243.37	243.37	243.37	223.08	0
2023-01-12	243.37	243.37	243.37	243.37	223.08	0
2023-01-11	243.37	243.37	243.37	243.37	223.08	0
2023-01-10	243.37	243.37	243.37	243.37	223.08	0
2023-01-09	243.37	243.37	243.37	243.37	223.08	0
2023-01-06	243.37	243.37	243.37	243.37	223.08	0
2023-01-05	243.37	243.37	243.37	243.37	223.08	0
2023-01-04	243.37	243.37	243.37	243.37	223.08	0
2023-01-03	243.37	243.37	243.37	243.37	223.08	0
2023-01-02	243.37	243.37	243.37	243.37	223.08	0
2022-12-29	243.37	243.37	243.37	243.37	223.08	0
2022-12-28	243.37	243.37	243.37	243.37	223.08	0
2022-12-27	243.37	243.37	243.37	243.37	223.08	0
2022-12-26	243.37	243.37	243.37	243.37	223.08	0
2022-12-23	243.37	243.37	243.37	243.37	223.08	0
2022-12-22	243.37	243.37	243.37	243.37	223.08	0
2022-12-21	243.37	243.37	243.37	243.37	223.08	0
2022-12-20	243.37	243.37	243.37	243.37	223.08	0
2022-12-19	243.37	243.37	243.37	243.37	223.08	0
2022-12-16	243.37	243.37	243.37	243.37	223.08	0
2022-12-15	243.37	243.37	243.37	243.37	223.08	0
2022-12-14	243.37	243.37	243.37	243.37	223.08	0
2022-12-13	243.37	243.37	243.37	243.37	223.08	0
2022-12-12	243.37	243.37	243.37	243.37	223.08	0

← NewerPage 16 of 21 · 1,249 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.