SKF AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	206.50	206.50	203.01	203.01	182.20	578
2023-03-01	202.50	202.55	201.00	202.55	181.79	43
2023-02-28	199.60	201.00	199.60	201.00	180.39	655
2023-02-27	199.60	200.50	199.60	199.96	179.45	499
2023-02-23	198.40	198.40	198.40	198.40	178.06	5
2023-02-22	198.20	198.20	197.00	197.00	176.80	153
2023-02-17	199.00	201.00	199.00	201.00	180.39	19
2023-02-16	204.00	204.00	202.50	203.00	182.19	126
2023-02-13	199.00	199.00	199.00	199.00	178.60	1
2023-02-10	198.40	198.40	197.81	197.81	177.53	3
2023-02-09	204.50	204.50	204.00	204.01	183.09	36
2023-02-08	204.00	207.01	204.00	207.01	185.79	34
2023-02-07	208.00	208.00	208.00	208.00	186.67	8
2023-02-06	210.50	210.50	205.00	205.00	183.98	9
2023-02-03	214.00	214.00	213.50	213.50	191.61	237
2023-02-02	211.00	212.50	207.80	207.80	186.49	391
2023-02-01	188.12	188.12	188.12	188.12	168.83	52
2023-01-31	184.20	184.20	184.01	184.01	165.14	26
2023-01-30	188.80	188.80	186.00	186.00	166.93	319
2023-01-27	188.60	188.60	188.60	188.60	169.26	129
2023-01-26	183.40	183.40	183.40	183.40	164.60	7
2023-01-25	184.00	187.80	184.00	187.80	168.54	25
2023-01-24	186.40	186.40	186.40	186.40	167.29	4
2023-01-23	189.40	189.40	189.40	189.40	169.98	1
2023-01-20	183.79	183.79	183.79	183.79	164.94	1
2023-01-19	179.60	182.21	179.60	182.21	163.53	10
2023-01-18	185.60	185.60	185.60	185.60	166.57	11
2023-01-17	183.60	186.01	183.60	186.01	166.94	21
2023-01-12	187.20	187.20	184.41	184.41	165.50	11
2023-01-11	182.40	182.40	182.40	182.40	163.70	1
2023-01-03	166.40	166.40	166.40	166.40	149.34	14
2022-12-30	162.60	162.60	161.61	161.61	145.04	23
2022-12-29	162.40	162.40	161.94	161.94	145.34	54
2022-12-28	162.40	162.40	162.40	162.40	145.75	3
2022-12-23	161.80	161.80	161.80	161.80	145.21	1
2022-12-22	160.00	160.00	160.00	160.00	143.59	20
2022-12-20	161.20	161.20	161.20	161.20	144.67	5
2022-12-16	161.40	161.40	161.40	161.40	144.85	26
2022-12-14	171.60	171.60	171.60	171.60	154.01	6
2022-12-13	174.60	174.60	174.60	174.60	156.70	18
2022-12-12	172.40	172.40	172.40	172.40	154.72	184
2022-12-09	174.60	174.60	174.20	174.20	156.34	165
2022-12-08	170.40	170.40	170.40	170.40	152.93	12
2022-12-07	175.20	175.20	175.20	175.20	157.24	1
2022-11-30	177.20	177.20	177.20	177.20	159.03	6
2022-11-28	176.60	176.60	176.60	176.60	158.49	9
2022-11-25	179.60	179.60	179.60	179.60	161.18	330
2022-11-24	179.20	179.20	179.20	179.20	160.83	97
2022-11-23	180.60	181.20	179.60	179.60	161.18	31
2022-11-22	175.20	175.20	175.20	175.20	157.24	30
2022-11-17	173.40	173.40	173.40	173.40	155.62	2
2022-11-16	180.40	180.40	176.80	177.00	158.85	344
2022-11-15	182.20	182.20	182.20	182.20	163.52	12
2022-11-14	185.40	185.40	184.60	184.60	165.67	4
2022-11-10	180.60	180.60	180.60	180.60	162.08	1
2022-11-09	178.80	178.80	178.80	178.80	160.47	5
2022-11-07	176.80	176.80	176.00	176.00	157.95	5
2022-11-02	170.80	170.80	170.80	170.80	153.29	7
2022-11-01	172.40	172.40	169.60	169.60	152.21	10
2022-10-25	169.60	169.60	169.60	169.60	152.21	27

← NewerPage 14 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.