Skyworks Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-22 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-21 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-20 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-17 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-16 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-15 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-14 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-13 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-10 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-09 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-08 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-07 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-06 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-03 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-02 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-12-01 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-11-30 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 1 |
| 2021-11-29 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-11-26 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-11-25 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 0 |
| 2021-11-24 | 433.00 | 433.00 | 433.00 | 433.00 | 388.41 | 98 |
| 2021-11-23 | 433.84 | 433.84 | 433.84 | 433.84 | 389.17 | 0 |
| 2021-11-22 | 433.84 | 433.84 | 433.84 | 433.84 | 389.17 | 0 |
| 2021-11-19 | 433.84 | 433.84 | 433.84 | 433.84 | 387.73 | 0 |
| 2021-11-18 | 433.84 | 433.84 | 433.84 | 433.84 | 387.73 | 0 |
| 2021-11-17 | 433.84 | 433.84 | 433.84 | 433.84 | 387.73 | 0 |
| 2021-11-16 | 433.84 | 433.84 | 433.84 | 433.84 | 387.73 | 0 |
| 2021-11-12 | 433.84 | 433.84 | 433.84 | 433.84 | 387.73 | 0 |
| 2021-11-11 | 444.40 | 444.40 | 433.84 | 433.84 | 387.73 | 70 |
| 2021-11-10 | 440.00 | 440.00 | 440.00 | 440.00 | 393.24 | 40 |
| 2021-11-09 | 465.30 | 465.30 | 453.99 | 453.99 | 405.74 | 66 |
| 2021-11-08 | 461.70 | 465.64 | 461.70 | 465.64 | 416.15 | 66 |
| 2021-11-05 | 469.44 | 469.44 | 441.60 | 441.60 | 394.67 | 6 |
| 2021-11-04 | 485.29 | 485.29 | 485.29 | 485.29 | 433.71 | 0 |
| 2021-11-03 | 485.29 | 485.29 | 485.29 | 485.29 | 433.71 | 8 |
| 2021-11-01 | 467.45 | 467.45 | 467.45 | 467.45 | 417.77 | 0 |
| 2021-10-29 | 467.45 | 467.45 | 467.45 | 467.45 | 417.77 | 0 |
| 2021-10-28 | 467.45 | 467.45 | 467.45 | 467.45 | 417.77 | 0 |
| 2021-10-27 | 467.45 | 467.45 | 467.45 | 467.45 | 417.77 | 0 |
| 2021-10-26 | 467.45 | 467.45 | 467.45 | 467.45 | 417.77 | 0 |
| 2021-10-25 | 467.45 | 467.45 | 467.45 | 467.45 | 417.77 | 0 |
| 2021-10-22 | 470.50 | 470.50 | 467.45 | 467.45 | 417.77 | 331 |
| 2021-10-21 | 460.95 | 460.95 | 460.95 | 460.95 | 411.96 | 0 |
| 2021-10-20 | 460.95 | 460.95 | 460.95 | 460.95 | 411.96 | 5 |
| 2021-10-19 | 439.60 | 439.60 | 439.60 | 439.60 | 392.88 | 0 |
| 2021-10-18 | 439.60 | 439.60 | 439.60 | 439.60 | 392.88 | 0 |
| 2021-10-15 | 439.60 | 439.60 | 439.60 | 439.60 | 392.88 | 2 |
| 2021-10-14 | 439.47 | 439.47 | 439.47 | 439.47 | 392.76 | 25 |
← NewerPage 21 of 21 · 1,249 trading days
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.