SKF AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	179.20	179.40	178.60	178.60	166.16	441
2023-09-07	181.60	181.60	181.60	181.60	168.95	2
2023-09-06	183.60	183.60	180.60	180.60	168.02	4
2023-09-05	180.00	180.00	180.00	180.00	167.46	65
2023-09-01	179.20	179.40	179.20	179.40	166.90	276
2023-08-31	177.80	181.19	177.80	181.19	168.56	131
2023-08-30	182.00	182.00	182.00	182.00	169.32	1
2023-08-29	183.60	183.60	183.60	183.60	170.81	7
2023-08-25	180.00	180.00	178.00	178.00	165.60	92
2023-08-24	181.00	181.00	178.40	178.40	165.97	60
2023-08-23	184.60	184.60	184.60	184.60	171.74	30
2023-08-22	181.60	184.60	181.60	184.60	171.74	20
2023-08-21	181.00	181.00	181.00	181.00	168.39	1
2023-08-17	182.20	182.20	182.20	182.20	169.50	1
2023-08-15	182.40	182.40	182.40	182.40	169.69	3
2023-08-14	184.80	184.80	184.80	184.80	171.92	2
2023-08-11	186.60	186.60	183.80	183.80	170.99	450
2023-08-10	188.00	188.60	188.00	188.60	175.46	117
2023-08-09	190.40	191.00	189.40	189.80	176.58	201
2023-08-08	188.00	188.00	188.00	188.00	174.90	2
2023-08-07	189.80	190.80	189.80	190.80	177.51	71
2023-08-04	190.00	190.00	190.00	190.00	176.76	9
2023-08-03	187.60	188.40	187.60	188.40	175.27	73
2023-08-02	196.80	196.80	196.80	196.80	183.09	4
2023-08-01	198.60	200.00	198.40	199.60	185.69	130
2023-07-31	198.80	201.50	198.40	201.50	187.46	259
2023-07-28	197.20	198.00	197.20	198.00	184.20	94
2023-07-27	196.40	196.40	196.40	196.40	182.72	189
2023-07-26	194.40	194.40	194.40	194.40	180.85	3
2023-07-25	196.60	196.60	195.40	196.00	182.34	227
2023-07-24	193.20	193.20	192.80	192.80	179.37	69
2023-07-21	192.60	192.60	192.60	192.60	179.18	3
2023-07-20	195.60	196.40	195.60	196.40	182.72	71
2023-07-19	189.60	189.60	189.60	189.60	176.39	59
2023-07-18	189.40	189.40	189.40	189.40	176.20	116
2023-07-17	185.80	186.20	185.80	185.80	172.85	65
2023-07-14	183.40	185.00	183.20	184.00	171.18	943
2023-07-13	186.60	188.00	186.60	188.00	174.90	70
2023-07-12	190.20	190.20	189.40	189.60	176.39	5
2023-07-11	186.40	186.40	186.40	186.40	173.41	2
2023-07-10	183.40	184.00	183.40	183.80	170.99	765
2023-07-07	185.60	185.60	185.60	185.60	172.67	1
2023-07-06	179.80	179.80	179.80	179.80	167.27	6
2023-07-05	181.60	181.60	181.60	181.60	168.95	21
2023-07-04	182.80	184.20	182.80	183.39	170.61	333
2023-07-03	189.20	189.20	186.60	186.60	173.60	145
2023-06-30	189.00	189.00	187.60	187.60	174.53	6
2023-06-28	188.40	188.60	188.40	188.60	175.46	52
2023-06-27	185.80	186.00	185.80	186.00	173.04	54
2023-06-26	186.00	187.60	186.00	187.60	174.53	173
2023-06-22	187.20	187.20	187.20	187.20	174.16	164
2023-06-21	190.00	190.00	188.60	188.60	175.46	82
2023-06-20	189.40	191.00	189.00	190.20	176.95	152
2023-06-19	195.40	195.40	195.40	195.40	181.78	64
2023-06-16	198.80	198.80	198.60	198.60	184.76	4
2023-06-15	196.60	197.60	196.60	197.60	183.83	7
2023-06-14	196.80	199.80	196.80	199.80	185.88	120
2023-06-13	195.40	196.20	195.40	196.20	182.53	74
2023-06-12	190.80	191.20	190.80	191.20	177.88	474
2023-06-09	191.20	191.40	189.20	190.80	177.51	54

← NewerPage 12 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.