Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	260.32	260.32	251.50	251.50	239.13	19
2024-11-08	277.10	277.10	277.10	277.10	263.47	0
2024-11-07	277.10	277.10	277.10	277.10	263.47	0
2024-11-06	277.10	277.10	277.10	277.10	263.47	0
2024-11-05	277.10	277.10	277.10	277.10	263.47	0
2024-11-04	277.10	277.10	277.10	277.10	263.47	0
2024-11-01	277.10	277.10	277.10	277.10	263.47	0
2024-10-31	277.10	277.10	277.10	277.10	263.47	0
2024-10-30	277.10	277.10	277.10	277.10	263.47	0
2024-10-29	277.10	277.10	277.10	277.10	263.47	0
2024-10-28	277.10	277.10	277.10	277.10	263.47	0
2024-10-25	277.10	277.10	277.10	277.10	263.47	0
2024-10-24	277.10	277.10	277.10	277.10	263.47	0
2024-10-23	277.10	277.10	277.10	277.10	263.47	0
2024-10-22	277.10	277.10	277.10	277.10	263.47	0
2024-10-21	278.60	278.60	277.10	277.10	263.47	143
2024-10-18	296.70	296.70	296.70	296.70	282.11	0
2024-10-17	296.70	296.70	296.70	296.70	282.11	0
2024-10-16	296.70	296.70	296.70	296.70	282.11	0
2024-10-15	296.70	296.70	296.70	296.70	282.11	0
2024-10-14	296.70	296.70	296.70	296.70	282.11	0
2024-10-11	296.70	296.70	296.70	296.70	282.11	0
2024-10-10	296.70	296.70	296.70	296.70	282.11	0
2024-10-09	296.70	296.70	296.70	296.70	282.11	0
2024-10-08	296.70	296.70	296.70	296.70	282.11	0
2024-10-07	296.70	296.70	296.70	296.70	282.11	0
2024-10-04	296.70	296.70	296.70	296.70	282.11	0
2024-10-03	296.70	296.70	296.70	296.70	282.11	0
2024-10-02	296.70	296.70	296.70	296.70	282.11	0
2024-10-01	296.70	296.70	296.70	296.70	282.11	0
2024-09-30	296.70	296.70	296.70	296.70	282.11	0
2024-09-27	296.70	296.70	296.70	296.70	282.11	0
2024-09-26	296.70	296.70	296.70	296.70	282.11	0
2024-09-25	296.70	296.70	296.70	296.70	282.11	0
2024-09-24	296.70	296.70	296.70	296.70	282.11	0
2024-09-23	296.70	296.70	296.70	296.70	282.11	0
2024-09-20	296.70	296.70	296.70	296.70	282.11	0
2024-09-19	296.70	296.70	296.70	296.70	282.11	0
2024-09-18	296.70	296.70	296.70	296.70	282.11	0
2024-09-17	296.70	296.70	296.70	296.70	282.11	0
2024-09-16	296.70	296.70	296.70	296.70	282.11	0
2024-09-13	296.70	296.70	296.70	296.70	282.11	0
2024-09-12	296.70	296.70	296.70	296.70	282.11	0
2024-09-11	296.70	296.70	296.70	296.70	282.11	0
2024-09-10	296.70	296.70	296.70	296.70	282.11	0
2024-09-09	296.70	296.70	296.70	296.70	282.11	0
2024-09-06	296.70	296.70	296.70	296.70	282.11	0
2024-09-05	296.70	296.70	296.70	296.70	282.11	0
2024-09-04	296.70	296.70	296.70	296.70	282.11	0
2024-09-03	296.70	296.70	296.70	296.70	282.11	0
2024-09-02	296.70	296.70	296.70	296.70	282.11	0
2024-08-30	296.70	296.70	296.70	296.70	282.11	0
2024-08-29	296.70	296.70	296.70	296.70	282.11	0
2024-08-28	296.70	296.70	296.70	296.70	282.11	0
2024-08-27	296.70	296.70	296.70	296.70	282.11	7
2024-08-26	297.30	297.30	297.30	297.30	282.68	100
2024-08-23	281.32	281.32	281.32	281.32	267.48	0
2024-08-22	281.32	281.32	281.32	281.32	267.48	0
2024-08-21	281.32	281.32	281.32	281.32	267.48	0
2024-08-20	281.32	281.32	281.32	281.32	267.48	0

← NewerPage 9 of 21 · 1,245 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.