SKF AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	192.20	192.20	190.00	190.00	176.76	33
2023-06-07	185.20	185.20	185.00	185.00	172.11	193
2023-06-05	181.00	181.00	180.60	180.60	168.02	332
2023-06-02	178.20	179.80	178.20	179.80	167.27	8
2023-06-01	170.80	171.80	170.80	171.60	159.64	309
2023-05-31	175.80	175.80	172.80	172.80	160.76	44
2023-05-30	182.40	182.80	178.00	178.20	165.78	440
2023-05-26	179.00	182.00	179.00	181.80	169.13	105
2023-05-25	178.40	179.80	178.31	178.31	165.89	236
2023-05-24	179.40	179.40	179.40	179.40	166.90	38
2023-05-23	182.40	183.40	182.40	183.40	170.62	85
2023-05-22	186.80	187.80	186.40	187.80	174.71	165
2023-05-19	188.60	188.97	188.60	188.97	175.81	429
2023-05-15	181.00	181.00	181.00	181.00	168.39	242
2023-05-12	178.40	178.40	178.40	178.40	165.97	1
2023-05-11	176.60	176.60	176.60	176.60	164.29	5
2023-05-10	179.20	179.20	179.20	179.20	166.71	424
2023-05-09	183.60	183.60	183.60	183.60	170.81	1
2023-05-05	185.00	185.00	185.00	185.00	172.11	12
2023-05-04	181.80	181.80	181.80	181.80	169.13	3
2023-05-03	184.00	184.00	184.00	184.00	171.18	1
2023-05-02	187.60	187.60	186.60	186.60	173.60	148
2023-04-28	183.40	185.00	183.40	184.80	171.92	136
2023-04-27	189.40	189.40	185.80	186.20	173.23	184
2023-04-26	193.00	193.80	193.00	193.80	180.30	29
2023-04-25	194.60	194.60	194.60	194.60	181.04	14
2023-04-24	197.60	198.00	197.60	198.00	184.20	119
2023-04-21	200.00	200.00	196.60	196.80	183.09	299
2023-04-20	200.00	200.00	200.00	200.00	186.06	55
2023-04-19	203.50	203.50	202.50	202.50	188.39	97
2023-04-18	204.50	204.50	204.50	204.50	190.25	241
2023-04-17	202.00	203.00	201.00	201.00	186.99	203
2023-04-14	198.80	199.80	197.80	199.60	185.69	1,440
2023-04-13	198.60	198.60	196.40	196.40	182.72	168
2023-04-12	198.20	198.20	198.20	198.20	184.39	5
2023-04-11	194.40	194.40	194.40	194.40	180.85	3
2023-04-05	196.80	196.80	191.00	191.00	177.69	50
2023-04-04	199.20	199.20	199.20	199.20	185.32	2
2023-04-03	202.00	204.50	201.00	201.50	187.46	410
2023-03-31	201.00	203.50	201.00	203.50	189.32	805
2023-03-30	201.00	201.00	200.50	200.50	186.53	220
2023-03-29	195.80	196.40	195.40	196.00	182.34	314
2023-03-28	193.20	193.20	192.60	193.20	179.74	59
2023-03-27	191.60	191.60	191.60	191.60	178.25	39
2023-03-24	188.00	189.40	188.00	188.20	175.09	26
2023-03-23	204.50	204.50	198.20	198.20	177.88	48
2023-03-22	198.00	198.00	198.00	198.00	177.70	62
2023-03-21	195.20	195.80	195.19	195.19	175.17	304
2023-03-20	192.20	192.20	190.59	190.59	171.05	32
2023-03-17	188.40	191.01	188.40	191.01	171.43	26
2023-03-16	192.20	196.20	190.97	190.97	171.39	452
2023-03-15	194.80	194.80	194.30	194.36	174.43	316
2023-03-14	198.60	203.00	198.60	202.51	181.75	294
2023-03-13	196.60	204.50	196.60	204.50	183.53	151
2023-03-10	204.00	204.50	204.00	204.00	183.08	44
2023-03-09	210.00	211.00	209.00	209.61	188.12	332
2023-03-08	212.00	212.00	211.50	211.50	189.81	232
2023-03-07	212.50	212.50	211.00	211.00	189.37	333
2023-03-06	216.00	216.50	214.51	214.51	192.52	357
2023-03-03	212.50	212.50	210.30	212.01	190.28	1,085

← NewerPage 13 of 17 · 964 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.