SKF AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 268.00 | 270.50 | 268.00 | 270.00 | 270.00 | 52 |
| 2026-10-15 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 1 |
| 2026-10-12 | 270.00 | 270.50 | 270.00 | 270.50 | 270.50 | 10 |
| 2026-10-07 | 276.50 | 276.50 | 269.00 | 269.00 | 269.00 | 5 |
| 2026-10-06 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 2 |
| 2026-09-29 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | 0 |
| 2026-09-28 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | 1 |
| 2026-09-24 | 269.50 | 269.50 | 267.50 | 267.50 | 267.50 | 11 |
| 2026-09-22 | 274.50 | 274.50 | 274.00 | 274.00 | 274.00 | 4 |
| 2026-09-15 | 263.50 | 264.50 | 263.00 | 263.00 | 263.00 | 2 |
| 2026-09-14 | 266.00 | 268.00 | 265.00 | 265.00 | 265.00 | 5 |
| 2026-09-11 | 267.00 | 269.50 | 267.00 | 269.50 | 269.50 | 4 |
| 2026-09-09 | 273.50 | 273.50 | 270.75 | 270.75 | 270.75 | 1 |
| 2026-09-07 | 275.50 | 278.50 | 275.50 | 278.50 | 278.50 | 580 |
| 2026-09-04 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 45 |
| 2026-09-03 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 631 |
| 2026-09-01 | 279.50 | 279.50 | 273.50 | 273.50 | 273.50 | 21 |
| 2026-08-28 | 277.50 | 278.50 | 277.50 | 278.50 | 278.50 | 4 |
| 2026-08-27 | 276.75 | 277.00 | 276.25 | 276.25 | 276.25 | 43 |
| 2026-08-24 | 264.50 | 270.50 | 264.50 | 270.50 | 270.50 | 60 |
| 2026-08-21 | 261.50 | 263.50 | 261.50 | 263.50 | 263.50 | 3 |
| 2026-08-20 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 1 |
| 2026-08-19 | 260.25 | 260.50 | 260.25 | 260.50 | 260.50 | 63 |
| 2026-08-18 | 265.00 | 265.00 | 262.25 | 262.25 | 262.25 | 68 |
| 2026-08-14 | 263.00 | 263.00 | 261.00 | 261.00 | 261.00 | 51 |
| 2026-08-13 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | 1 |
| 2026-08-12 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 2 |
| 2026-08-11 | 263.50 | 263.50 | 260.50 | 261.00 | 261.00 | 179 |
| 2026-08-10 | 261.00 | 262.00 | 261.00 | 261.00 | 261.00 | 6 |
| 2026-08-07 | 267.50 | 267.50 | 261.00 | 261.00 | 261.00 | 5 |
| 2026-08-06 | 264.50 | 264.50 | 264.25 | 264.25 | 264.25 | 11 |
| 2026-08-05 | 269.00 | 269.00 | 267.50 | 267.50 | 267.50 | 11 |
| 2026-08-04 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | 9 |
| 2026-08-03 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 28 |
| 2026-07-31 | 261.00 | 261.00 | 256.00 | 259.00 | 259.00 | 3 |
| 2026-07-30 | 258.00 | 259.50 | 258.00 | 258.00 | 258.00 | 8 |
| 2026-07-29 | 262.00 | 262.00 | 260.50 | 260.50 | 260.50 | 13 |
| 2026-07-28 | 261.00 | 261.25 | 258.00 | 261.25 | 261.25 | 103 |
| 2026-07-27 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | 2 |
| 2026-07-23 | 258.75 | 258.75 | 254.00 | 254.00 | 254.00 | 15 |
| 2026-07-22 | 253.00 | 255.25 | 253.00 | 255.25 | 255.25 | 48 |
| 2026-07-21 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 9 |
| 2026-07-20 | 250.50 | 250.50 | 247.50 | 247.50 | 247.50 | 19 |
| 2026-07-17 | 259.00 | 259.50 | 249.00 | 250.50 | 250.50 | 206 |
| 2026-07-16 | 262.50 | 264.50 | 262.00 | 264.50 | 264.50 | 14 |
| 2026-07-15 | 259.00 | 262.00 | 258.00 | 262.00 | 262.00 | 2 |
| 2026-07-14 | 260.00 | 260.50 | 258.00 | 260.00 | 260.00 | 41 |
| 2026-07-13 | 260.00 | 261.50 | 259.00 | 261.50 | 261.50 | 161 |
| 2026-07-10 | 258.50 | 261.00 | 257.50 | 260.50 | 260.50 | 49 |
| 2026-07-09 | 257.50 | 257.50 | 255.00 | 257.50 | 257.50 | 87 |
| 2026-07-08 | 258.50 | 258.50 | 253.00 | 253.50 | 253.50 | 48 |
| 2026-07-07 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 44 |
| 2026-07-06 | 269.50 | 269.50 | 266.00 | 266.00 | 266.00 | 8 |
| 2026-07-03 | 262.50 | 266.00 | 262.50 | 266.00 | 266.00 | 96 |
| 2026-07-02 | 248.50 | 263.00 | 248.50 | 261.00 | 261.00 | 49 |
| 2026-06-30 | 247.50 | 250.00 | 247.50 | 250.00 | 250.00 | 5 |
| 2026-06-29 | 246.50 | 247.50 | 246.50 | 246.50 | 246.50 | 21 |
| 2026-06-24 | 247.00 | 249.00 | 247.00 | 248.00 | 248.00 | 3 |
| 2026-06-23 | 245.00 | 246.50 | 245.00 | 246.50 | 246.50 | 1 |
| 2026-06-22 | 245.50 | 246.00 | 242.50 | 244.50 | 244.50 | 1 |
Page 1 of 17 · 968 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-02 | 7.7500 SEK |
| 2024-03-27 | 7.5000 SEK |
| 2023-03-24 | 7.0000 SEK |
| 2022-03-25 | 7.0000 SEK |
| 2021-03-26 | 6.5000 SEK |
| 2020-03-27 | 3.0000 SEK |
| 2019-03-29 | 6.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.