Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	330.49	330.49	330.49	330.49	297.62	0
2022-03-22	330.49	330.49	330.49	330.49	297.62	0
2022-03-21	330.49	330.49	330.49	330.49	297.62	500
2022-03-18	332.79	332.79	332.79	332.79	299.69	0
2022-03-17	332.79	332.79	332.79	332.79	299.69	20
2022-03-16	335.59	335.59	323.92	323.92	291.71	33
2022-03-15	367.21	367.21	367.21	367.21	330.69	0
2022-03-14	367.21	367.21	367.21	367.21	330.69	0
2022-03-11	367.21	367.21	367.21	367.21	330.69	0
2022-03-10	367.21	367.21	367.21	367.21	330.69	0
2022-03-09	367.21	367.21	367.21	367.21	330.69	0
2022-03-08	367.21	367.21	367.21	367.21	330.69	0
2022-03-07	367.21	367.21	367.21	367.21	330.69	0
2022-03-04	367.21	367.21	367.21	367.21	330.69	0
2022-03-03	367.21	367.21	367.21	367.21	330.69	0
2022-03-02	367.21	367.21	367.21	367.21	330.69	0
2022-02-25	367.21	367.21	367.21	367.21	330.69	0
2022-02-24	367.21	367.21	367.21	367.21	330.69	0
2022-02-23	367.21	367.21	367.21	367.21	330.69	0
2022-02-22	367.21	367.21	367.21	367.21	330.69	0
2022-02-21	367.21	367.21	367.21	367.21	330.69	0
2022-02-18	367.21	367.21	367.21	367.21	330.69	0
2022-02-17	367.21	367.21	367.21	367.21	329.40	0
2022-02-16	367.21	367.21	367.21	367.21	329.40	0
2022-02-15	367.21	367.21	367.21	367.21	329.40	0
2022-02-14	367.21	367.21	367.21	367.21	329.40	0
2022-02-11	367.21	367.21	367.21	367.21	329.40	0
2022-02-10	367.21	367.21	367.21	367.21	329.40	0
2022-02-09	367.21	367.21	367.21	367.21	329.40	0
2022-02-08	367.21	367.21	367.21	367.21	329.40	20
2022-02-07	357.98	357.98	357.98	357.98	321.12	50
2022-02-04	423.78	423.78	423.78	423.78	380.14	0
2022-02-03	423.78	423.78	423.78	423.78	380.14	0
2022-02-02	423.78	423.78	423.78	423.78	380.14	0
2022-02-01	423.78	423.78	423.78	423.78	380.14	0
2022-01-31	423.78	423.78	423.78	423.78	380.14	0
2022-01-28	423.78	423.78	423.78	423.78	380.14	0
2022-01-27	423.78	423.78	423.78	423.78	380.14	0
2022-01-26	423.78	423.78	423.78	423.78	380.14	0
2022-01-25	423.78	423.78	423.78	423.78	380.14	0
2022-01-24	423.78	423.78	423.78	423.78	380.14	0
2022-01-21	423.78	423.78	423.78	423.78	380.14	0
2022-01-20	423.78	423.78	423.78	423.78	380.14	0
2022-01-19	423.78	423.78	423.78	423.78	380.14	1
2022-01-18	430.44	430.44	430.44	430.44	386.12	0
2022-01-17	430.44	430.44	430.44	430.44	386.12	0
2022-01-14	430.44	430.44	430.44	430.44	386.12	0
2022-01-13	430.44	430.44	430.44	430.44	386.12	0
2022-01-12	430.44	430.44	430.44	430.44	386.12	500
2022-01-11	433.61	435.78	431.00	431.00	386.62	716
2022-01-10	439.00	439.00	439.00	439.00	393.79	0
2022-01-07	439.00	439.00	439.00	439.00	393.79	0
2022-01-06	439.00	439.00	439.00	439.00	393.79	0
2022-01-05	439.00	439.00	439.00	439.00	393.79	0
2022-01-04	439.00	439.00	439.00	439.00	393.79	0
2022-01-03	439.00	439.00	439.00	439.00	393.79	0
2021-12-30	439.00	439.00	439.00	439.00	393.79	5
2021-12-29	433.00	433.00	433.00	433.00	388.41	0
2021-12-28	433.00	433.00	433.00	433.00	388.41	0
2021-12-27	433.00	433.00	433.00	433.00	388.41	0

← NewerPage 20 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.