Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	243.37	243.37	243.37	243.37	223.08	0
2022-12-08	243.37	243.37	243.37	243.37	223.08	0
2022-12-07	243.37	243.37	243.37	243.37	223.08	0
2022-12-06	243.37	243.37	243.37	243.37	223.08	0
2022-12-05	243.37	243.37	243.37	243.37	223.08	0
2022-12-02	243.37	243.37	243.37	243.37	223.08	0
2022-12-01	243.37	243.37	243.37	243.37	223.08	0
2022-11-30	243.37	243.37	243.37	243.37	223.08	0
2022-11-29	243.37	243.37	243.37	243.37	223.08	0
2022-11-28	243.37	243.37	243.37	243.37	223.08	7
2022-11-25	251.25	251.25	251.25	251.25	230.30	0
2022-11-24	251.25	251.25	251.25	251.25	230.30	0
2022-11-23	251.25	251.25	251.25	251.25	230.30	0
2022-11-22	251.25	251.25	251.25	251.25	230.30	5
2022-11-21	252.92	252.92	252.92	252.92	231.83	1
2022-11-18	251.00	251.00	251.00	251.00	228.55	41
2022-11-17	247.52	247.52	247.52	247.52	225.39	0
2022-11-16	259.41	259.41	247.52	247.52	225.39	5
2022-11-14	256.33	256.33	256.33	256.33	233.41	0
2022-11-11	256.33	256.33	256.33	256.33	233.41	1
2022-11-10	246.84	246.84	246.84	246.84	224.77	1
2022-11-09	214.70	214.70	214.70	214.70	195.50	0
2022-11-08	214.70	214.70	214.70	214.70	195.50	0
2022-11-07	214.70	214.70	214.70	214.70	195.50	0
2022-11-04	214.70	214.70	214.70	214.70	195.50	0
2022-11-03	214.70	214.70	214.70	214.70	195.50	0
2022-11-01	214.70	214.70	214.70	214.70	195.50	0
2022-10-31	214.70	214.70	214.70	214.70	195.50	0
2022-10-28	214.70	214.70	214.70	214.70	195.50	0
2022-10-27	214.70	214.70	214.70	214.70	195.50	0
2022-10-26	214.70	214.70	214.70	214.70	195.50	0
2022-10-25	214.70	214.70	214.70	214.70	195.50	0
2022-10-24	214.70	214.70	214.70	214.70	195.50	0
2022-10-21	214.70	214.70	214.70	214.70	195.50	0
2022-10-20	214.70	214.70	214.70	214.70	195.50	0
2022-10-19	214.70	214.70	214.70	214.70	195.50	1
2022-10-18	216.26	216.26	216.26	216.26	196.92	0
2022-10-17	216.26	216.26	216.26	216.26	196.92	0
2022-10-14	216.26	216.26	216.26	216.26	196.92	1
2022-10-13	215.20	215.20	215.20	215.20	195.96	0
2022-10-11	214.20	215.20	214.20	215.20	195.96	7
2022-10-10	233.04	233.04	233.04	233.04	212.20	0
2022-10-07	233.04	233.04	233.04	233.04	212.20	1
2022-10-06	241.14	241.14	241.14	241.14	219.58	0
2022-10-05	234.96	241.14	234.96	241.14	219.58	402
2022-10-04	258.00	258.00	258.00	258.00	234.93	0
2022-10-03	258.00	258.00	258.00	258.00	234.93	0
2022-09-30	258.00	258.00	258.00	258.00	234.93	0
2022-09-29	258.00	258.00	258.00	258.00	234.93	0
2022-09-28	258.00	258.00	258.00	258.00	234.93	0
2022-09-27	258.00	258.00	258.00	258.00	234.93	0
2022-09-26	258.00	258.00	258.00	258.00	234.93	0
2022-09-23	258.00	258.00	258.00	258.00	234.93	0
2022-09-22	258.00	258.00	258.00	258.00	234.93	0
2022-09-21	258.00	258.00	258.00	258.00	234.93	0
2022-09-20	258.00	258.00	258.00	258.00	234.93	0
2022-09-19	258.00	258.00	258.00	258.00	234.93	0
2022-09-16	258.00	258.00	258.00	258.00	234.93	0
2022-09-15	258.00	258.00	258.00	258.00	234.93	1
2022-09-14	287.89	287.89	258.00	258.00	234.93	2

← NewerPage 17 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.