Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	289.00	289.00	289.00	289.00	263.16	0
2022-09-12	289.00	289.00	289.00	289.00	263.16	0
2022-09-09	289.00	289.00	289.00	289.00	263.16	0
2022-09-08	289.00	289.00	289.00	289.00	263.16	0
2022-09-06	289.00	289.00	289.00	289.00	263.16	0
2022-09-05	289.00	289.00	289.00	289.00	263.16	0
2022-09-02	289.00	289.00	289.00	289.00	263.16	0
2022-09-01	289.00	289.00	289.00	289.00	263.16	0
2022-08-31	289.00	289.00	289.00	289.00	263.16	0
2022-08-30	289.00	289.00	289.00	289.00	263.16	0
2022-08-29	289.00	289.00	289.00	289.00	263.16	0
2022-08-26	289.00	289.00	289.00	289.00	263.16	0
2022-08-25	289.00	289.00	289.00	289.00	263.16	0
2022-08-24	289.00	289.00	289.00	289.00	263.16	0
2022-08-23	289.00	289.00	289.00	289.00	261.66	0
2022-08-22	289.00	289.00	289.00	289.00	261.66	0
2022-08-19	289.00	289.00	289.00	289.00	261.66	0
2022-08-18	289.00	289.00	289.00	289.00	261.66	0
2022-08-17	289.00	289.00	289.00	289.00	261.66	0
2022-08-16	289.00	289.00	289.00	289.00	261.66	0
2022-08-15	289.00	289.00	289.00	289.00	261.66	0
2022-08-12	289.00	289.00	289.00	289.00	261.66	0
2022-08-11	289.00	289.00	289.00	289.00	261.66	0
2022-08-10	289.00	289.00	289.00	289.00	261.66	0
2022-08-09	289.00	289.00	289.00	289.00	261.66	0
2022-08-08	289.00	289.00	289.00	289.00	261.66	0
2022-08-05	289.00	289.00	289.00	289.00	261.66	0
2022-08-04	289.00	289.00	289.00	289.00	261.66	0
2022-08-03	289.00	289.00	289.00	289.00	261.66	0
2022-08-02	289.00	289.00	289.00	289.00	261.66	0
2022-08-01	289.00	289.00	289.00	289.00	261.66	0
2022-07-29	289.00	289.00	289.00	289.00	261.66	0
2022-07-28	289.00	289.00	289.00	289.00	261.66	0
2022-07-27	289.00	289.00	289.00	289.00	261.66	0
2022-07-26	289.00	289.00	289.00	289.00	261.66	0
2022-07-25	289.00	289.00	289.00	289.00	261.66	0
2022-07-22	289.00	289.00	289.00	289.00	261.66	0
2022-07-21	289.00	289.00	289.00	289.00	261.66	0
2022-07-20	286.00	289.00	286.00	289.00	261.66	40
2022-07-19	266.49	266.49	266.49	266.49	241.28	0
2022-07-18	266.49	266.49	266.49	266.49	241.28	0
2022-07-15	266.49	266.49	266.49	266.49	241.28	0
2022-07-14	266.49	266.49	266.49	266.49	241.28	0
2022-07-13	266.49	266.49	266.49	266.49	241.28	0
2022-07-12	266.49	266.49	266.49	266.49	241.28	0
2022-07-11	266.49	266.49	266.49	266.49	241.28	0
2022-07-08	266.49	266.49	266.49	266.49	241.28	0
2022-07-07	266.49	266.49	266.49	266.49	241.28	0
2022-07-06	266.49	266.49	266.49	266.49	241.28	0
2022-07-05	266.49	266.49	266.49	266.49	241.28	0
2022-07-04	266.49	266.49	266.49	266.49	241.28	0
2022-07-01	266.49	266.49	266.49	266.49	241.28	0
2022-06-30	266.49	266.49	266.49	266.49	241.28	0
2022-06-29	266.49	266.49	266.49	266.49	241.28	0
2022-06-28	266.49	266.49	266.49	266.49	241.28	0
2022-06-27	266.49	266.49	266.49	266.49	241.28	0
2022-06-24	266.49	266.49	266.49	266.49	241.28	0
2022-06-23	266.49	266.49	266.49	266.49	241.28	0
2022-06-22	266.49	266.49	266.49	266.49	241.28	0
2022-06-21	266.49	266.49	266.49	266.49	241.28	0

← NewerPage 18 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.