Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	266.49	266.49	266.49	266.49	241.28	0
2022-06-17	266.49	266.49	266.49	266.49	241.28	0
2022-06-15	266.49	266.49	266.49	266.49	241.28	0
2022-06-14	266.49	266.49	266.49	266.49	241.28	0
2022-06-13	266.49	266.49	266.49	266.49	241.28	0
2022-06-10	266.49	266.49	266.49	266.49	241.28	0
2022-06-09	266.49	266.49	266.49	266.49	241.28	0
2022-06-08	266.49	266.49	266.49	266.49	241.28	0
2022-06-07	266.49	266.49	266.49	266.49	241.28	0
2022-06-06	266.49	266.49	266.49	266.49	241.28	0
2022-06-03	266.49	266.49	266.49	266.49	241.28	0
2022-06-02	266.49	266.49	266.49	266.49	241.28	0
2022-06-01	266.49	266.49	266.49	266.49	241.28	0
2022-05-31	266.49	266.49	266.49	266.49	241.28	0
2022-05-30	266.49	266.49	266.49	266.49	241.28	0
2022-05-27	266.49	266.49	266.49	266.49	241.28	0
2022-05-26	266.49	266.49	266.49	266.49	241.28	0
2022-05-25	266.49	266.49	266.49	266.49	241.28	0
2022-05-24	266.49	266.49	266.49	266.49	241.28	0
2022-05-23	266.49	266.49	266.49	266.49	241.28	0
2022-05-20	266.49	266.49	266.49	266.49	239.99	0
2022-05-19	266.49	266.49	266.49	266.49	239.99	0
2022-05-18	266.49	266.49	266.49	266.49	239.99	0
2022-05-17	266.49	266.49	266.49	266.49	239.99	0
2022-05-16	266.49	266.49	266.49	266.49	239.99	0
2022-05-13	266.49	266.49	266.49	266.49	239.99	0
2022-05-12	266.49	266.49	266.49	266.49	239.99	0
2022-05-11	266.49	266.49	266.49	266.49	239.99	0
2022-05-10	266.49	266.49	266.49	266.49	239.99	0
2022-05-09	266.49	266.49	266.49	266.49	239.99	0
2022-05-06	267.04	268.39	266.49	266.49	239.99	1,100
2022-05-05	276.61	276.61	276.61	276.61	249.10	0
2022-05-04	269.19	276.61	269.19	276.61	249.10	501
2022-05-03	289.17	289.17	289.17	289.17	260.41	0
2022-05-02	289.17	289.17	289.17	289.17	260.41	1
2022-04-29	281.02	288.17	281.02	286.25	257.78	12
2022-04-28	279.61	279.61	279.61	279.61	251.80	0
2022-04-27	279.61	279.61	279.61	279.61	251.80	0
2022-04-26	279.61	279.61	279.61	279.61	251.80	0
2022-04-25	279.61	279.61	279.61	279.61	251.80	0
2022-04-22	279.61	279.61	279.61	279.61	251.80	0
2022-04-20	279.61	279.61	279.61	279.61	251.80	500
2022-04-19	283.02	283.02	283.02	283.02	254.87	1
2022-04-18	295.51	295.51	295.51	295.51	266.12	0
2022-04-14	295.51	295.51	295.51	295.51	266.12	0
2022-04-13	295.51	295.51	295.51	295.51	266.12	0
2022-04-12	295.51	295.51	295.51	295.51	266.12	0
2022-04-11	295.51	295.51	295.51	295.51	266.12	0
2022-04-08	295.51	295.51	295.51	295.51	266.12	0
2022-04-07	297.00	297.00	295.51	295.51	266.12	4
2022-04-06	321.31	321.31	321.31	321.31	289.35	0
2022-04-05	321.31	321.31	321.31	321.31	289.35	0
2022-04-04	321.31	321.31	321.31	321.31	289.35	0
2022-04-01	321.31	321.31	321.31	321.31	289.35	0
2022-03-31	321.31	321.31	321.31	321.31	289.35	1
2022-03-30	326.88	326.88	326.88	326.88	294.37	9
2022-03-29	330.49	330.49	330.49	330.49	297.62	0
2022-03-28	330.49	330.49	330.49	330.49	297.62	0
2022-03-25	330.49	330.49	330.49	330.49	297.62	0
2022-03-24	330.49	330.49	330.49	330.49	297.62	0

← NewerPage 19 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.