SKF AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	205.50	208.50	205.50	207.00	192.58	12
2023-12-19	206.00	206.50	206.00	206.50	192.11	56
2023-12-18	207.00	207.00	205.50	205.50	191.18	41
2023-12-15	205.00	211.50	205.00	207.50	193.04	74
2023-12-14	206.50	209.50	205.00	205.00	190.72	10
2023-12-12	203.50	207.00	203.50	204.50	190.25	6
2023-12-11	201.50	207.50	201.50	204.51	190.26	48
2023-12-08	202.50	207.00	201.00	203.00	188.86	50
2023-12-07	201.50	207.50	201.50	204.50	190.25	158
2023-12-06	201.00	204.50	199.20	203.50	189.32	99
2023-12-05	196.60	197.00	196.00	196.60	182.90	20
2023-12-04	200.50	201.00	197.00	197.20	183.46	241
2023-12-01	197.60	200.50	197.60	199.40	185.51	146
2023-11-30	196.00	197.80	195.20	196.80	183.09	16
2023-11-29	194.60	196.61	194.60	196.61	182.91	89
2023-11-28	193.80	194.00	191.60	193.40	179.92	6
2023-11-27	191.00	193.20	191.00	192.40	178.99	14
2023-11-23	190.40	191.40	190.40	191.20	177.88	206
2023-11-22	190.60	190.60	190.60	190.60	177.32	11
2023-11-21	190.20	191.60	189.80	189.80	176.58	3
2023-11-20	190.60	190.60	190.20	190.60	177.32	9
2023-11-16	189.80	189.80	189.60	189.60	176.39	4
2023-11-15	190.00	191.80	190.00	190.60	177.32	87
2023-11-14	188.20	188.81	187.80	188.81	175.66	12
2023-11-13	183.20	183.20	183.20	183.20	170.44	432
2023-11-10	183.80	183.80	182.20	183.21	170.45	253
2023-11-08	178.60	180.00	178.60	180.00	167.46	12
2023-11-07	179.80	180.40	179.80	180.40	167.83	1
2023-11-06	186.40	187.60	183.20	183.20	170.44	21
2023-11-03	183.20	185.40	183.20	185.40	172.48	12
2023-11-01	178.00	178.00	177.20	177.20	164.85	4
2023-10-30	180.20	180.20	178.20	178.40	165.97	5
2023-10-27	183.20	183.20	177.80	177.80	165.41	1
2023-10-20	169.20	169.20	168.60	169.20	157.41	60
2023-10-19	174.40	174.40	173.20	173.21	161.14	15
2023-10-18	178.20	178.20	175.20	176.00	163.74	16
2023-10-17	180.41	180.41	180.41	180.41	167.84	8
2023-10-16	180.80	182.40	180.80	181.60	168.95	26
2023-10-13	184.80	185.60	182.61	182.61	169.89	55
2023-10-12	189.00	189.40	186.60	186.60	173.60	28
2023-10-10	181.60	186.40	181.60	185.40	172.48	26
2023-10-09	182.40	182.40	180.40	180.40	167.83	10
2023-10-06	180.60	184.00	180.60	183.60	170.81	9
2023-10-04	180.00	180.00	180.00	180.00	167.46	2
2023-10-03	179.60	179.60	179.60	179.60	167.09	8
2023-10-02	182.00	182.00	179.40	179.80	167.27	8
2023-09-29	182.00	182.00	182.00	182.00	169.32	17
2023-09-28	175.20	177.80	175.20	177.80	165.41	105
2023-09-27	176.40	176.40	176.00	176.00	163.74	28
2023-09-26	175.60	176.40	174.00	175.20	162.99	148
2023-09-25	177.80	177.80	177.80	177.80	165.41	23
2023-09-22	179.00	179.14	178.80	179.14	166.66	40
2023-09-21	181.80	181.80	181.00	181.20	168.57	208
2023-09-20	184.40	185.00	184.40	184.60	171.74	15
2023-09-19	183.40	183.40	183.40	183.40	170.62	5
2023-09-18	185.20	185.20	185.20	185.20	172.30	18
2023-09-15	183.40	183.40	183.40	183.40	170.62	47
2023-09-14	182.20	182.20	182.20	182.20	169.50	4
2023-09-13	179.00	179.00	179.00	179.00	166.53	2
2023-09-12	179.80	179.80	179.80	179.80	167.27	5

← NewerPage 11 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.