SKF AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 218.50 | 223.00 | 218.00 | 222.00 | 213.52 | 206 |
| 2024-03-26 | 226.50 | 230.00 | 226.50 | 229.00 | 213.04 | 36 |
| 2024-03-25 | 229.00 | 229.00 | 226.00 | 228.50 | 212.58 | 18 |
| 2024-03-22 | 230.50 | 232.00 | 230.50 | 230.50 | 214.44 | 2 |
| 2024-03-21 | 231.50 | 231.50 | 231.00 | 231.00 | 214.90 | 24 |
| 2024-03-19 | 226.00 | 229.00 | 226.00 | 229.00 | 213.04 | 7 |
| 2024-03-18 | 237.00 | 238.50 | 230.49 | 230.49 | 214.43 | 113 |
| 2024-03-15 | 233.50 | 237.00 | 233.50 | 235.50 | 219.09 | 2 |
| 2024-03-14 | 232.00 | 233.00 | 232.00 | 233.00 | 216.77 | 27 |
| 2024-03-13 | 235.50 | 235.50 | 234.00 | 234.02 | 217.71 | 83 |
| 2024-03-12 | 231.00 | 234.00 | 229.00 | 234.00 | 217.70 | 66 |
| 2024-03-06 | 222.50 | 224.50 | 222.50 | 224.50 | 208.86 | 1 |
| 2024-03-05 | 220.50 | 224.50 | 220.50 | 224.50 | 208.86 | 19 |
| 2024-03-04 | 226.00 | 226.50 | 224.50 | 224.50 | 208.86 | 11 |
| 2024-02-29 | 226.50 | 226.50 | 225.50 | 225.50 | 209.79 | 10 |
| 2024-02-28 | 224.00 | 224.00 | 224.00 | 224.00 | 208.39 | 10 |
| 2024-02-27 | 223.50 | 223.50 | 223.00 | 223.00 | 207.46 | 1 |
| 2024-02-22 | 222.50 | 222.50 | 214.99 | 214.99 | 200.01 | 11 |
| 2024-02-21 | 220.00 | 220.00 | 217.00 | 218.01 | 202.82 | 62 |
| 2024-02-20 | 216.50 | 220.50 | 216.50 | 216.50 | 201.41 | 2 |
| 2024-02-19 | 218.00 | 220.50 | 217.50 | 218.00 | 202.81 | 553 |
| 2024-02-16 | 216.00 | 224.00 | 216.00 | 220.50 | 205.14 | 2 |
| 2024-02-15 | 218.50 | 218.50 | 217.00 | 217.00 | 201.88 | 3 |
| 2024-02-14 | 214.50 | 214.50 | 212.00 | 212.00 | 197.23 | 75 |
| 2024-02-13 | 208.50 | 212.50 | 208.50 | 211.00 | 196.30 | 132 |
| 2024-02-12 | 209.00 | 211.50 | 209.00 | 210.00 | 195.37 | 4 |
| 2024-02-09 | 212.00 | 212.00 | 210.00 | 210.51 | 195.85 | 571 |
| 2024-02-08 | 209.50 | 214.00 | 209.50 | 214.00 | 199.09 | 5 |
| 2024-02-07 | 215.50 | 215.50 | 215.50 | 215.50 | 200.48 | 2 |
| 2024-02-06 | 209.50 | 216.00 | 209.50 | 216.00 | 200.95 | 9 |
| 2024-02-05 | 209.50 | 212.50 | 208.01 | 208.01 | 193.52 | 12 |
| 2024-02-02 | 212.50 | 213.50 | 212.50 | 213.50 | 198.62 | 49 |
| 2024-02-01 | 210.00 | 210.00 | 207.51 | 207.51 | 193.05 | 24 |
| 2024-01-31 | 209.50 | 214.00 | 206.50 | 206.50 | 192.11 | 14 |
| 2024-01-30 | 198.00 | 201.50 | 198.00 | 198.40 | 184.58 | 3 |
| 2024-01-29 | 199.80 | 200.01 | 197.20 | 200.01 | 186.08 | 48 |
| 2024-01-26 | 200.50 | 203.51 | 200.50 | 203.51 | 189.33 | 24 |
| 2024-01-25 | 196.80 | 200.50 | 196.80 | 198.80 | 184.95 | 70 |
| 2024-01-24 | 202.00 | 202.00 | 195.40 | 195.40 | 181.78 | 11 |
| 2024-01-23 | 197.60 | 197.80 | 194.80 | 194.99 | 181.40 | 34 |
| 2024-01-22 | 195.40 | 196.00 | 195.40 | 196.00 | 182.34 | 1 |
| 2024-01-19 | 193.80 | 194.60 | 193.60 | 193.80 | 180.30 | 8 |
| 2024-01-18 | 193.60 | 193.60 | 193.60 | 193.60 | 180.11 | 30 |
| 2024-01-17 | 187.60 | 193.80 | 187.60 | 190.00 | 176.76 | 11 |
| 2024-01-16 | 197.60 | 197.60 | 192.60 | 193.00 | 179.55 | 52 |
| 2024-01-15 | 200.50 | 200.50 | 194.80 | 194.80 | 181.23 | 2 |
| 2024-01-12 | 198.00 | 199.00 | 195.40 | 197.20 | 183.46 | 14 |
| 2024-01-11 | 198.80 | 201.00 | 196.60 | 197.40 | 183.65 | 10 |
| 2024-01-10 | 203.50 | 203.50 | 196.80 | 198.61 | 184.77 | 33 |
| 2024-01-09 | 198.80 | 198.80 | 198.80 | 198.80 | 184.95 | 1 |
| 2024-01-08 | 201.50 | 201.50 | 201.50 | 201.50 | 187.46 | 2 |
| 2024-01-05 | 200.00 | 200.00 | 199.80 | 199.80 | 185.88 | 16 |
| 2024-01-04 | 199.61 | 199.61 | 199.60 | 199.60 | 185.69 | 89 |
| 2024-01-03 | 207.00 | 207.00 | 198.00 | 199.81 | 185.89 | 88 |
| 2024-01-02 | 202.50 | 206.00 | 202.50 | 203.01 | 188.87 | 12 |
| 2023-12-29 | 204.50 | 205.00 | 204.50 | 204.50 | 190.25 | 29 |
| 2023-12-28 | 205.00 | 205.00 | 204.00 | 204.00 | 189.79 | 2 |
| 2023-12-27 | 204.00 | 207.00 | 204.00 | 204.50 | 190.25 | 70 |
| 2023-12-22 | 205.50 | 206.50 | 205.00 | 205.00 | 190.72 | 5 |
| 2023-12-21 | 204.50 | 205.50 | 204.50 | 205.00 | 190.72 | 53 |
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.