SKF AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	174.80	174.80	174.80	174.80	156.88	34
2022-10-21	171.00	171.00	171.00	171.00	153.47	63
2022-10-19	170.80	170.80	170.80	170.80	153.29	6
2022-10-18	172.60	172.60	170.60	172.40	154.72	96
2022-10-17	171.00	171.20	171.00	171.20	153.65	18
2022-10-14	166.80	166.80	166.80	166.80	149.70	7
2022-10-13	163.40	163.40	163.40	163.40	146.65	10
2022-10-10	159.40	160.40	159.40	160.40	143.95	18
2022-10-07	158.80	159.20	158.80	159.20	142.88	133
2022-10-04	164.00	165.40	164.00	165.40	148.44	20
2022-10-03	157.60	157.80	157.60	157.80	141.62	18
2022-09-30	156.40	156.40	156.40	156.40	140.36	2
2022-09-29	158.20	158.20	153.80	155.00	139.11	235
2022-09-22	157.00	157.00	157.00	157.00	140.90	1
2022-09-21	158.60	158.60	158.60	158.60	142.34	19
2022-09-20	158.60	162.00	158.20	158.20	141.98	701
2022-09-14	165.80	165.80	165.80	165.80	148.80	4
2022-09-13	171.80	171.80	170.60	171.40	153.83	258
2022-09-12	176.00	176.00	175.60	175.60	157.59	240
2022-09-09	173.60	173.60	173.60	173.60	155.80	6
2022-09-08	171.40	171.40	171.40	171.40	153.83	17
2022-09-06	174.80	174.80	174.80	174.80	156.88	25
2022-09-05	180.20	180.20	180.20	180.20	161.72	44
2022-09-02	187.80	187.80	187.80	187.80	168.54	271
2022-09-01	183.00	183.00	183.00	183.00	164.24	6
2022-08-31	191.40	191.40	191.40	191.40	171.77	24
2022-08-30	198.40	198.40	198.40	198.40	178.06	2
2022-08-26	196.60	196.60	196.60	196.60	176.44	1
2022-08-24	187.20	187.20	187.20	187.20	168.01	17
2022-08-19	189.60	189.60	189.60	189.60	170.16	1
2022-08-17	191.00	191.00	191.00	191.00	171.42	2
2022-08-16	195.40	195.80	195.40	195.80	175.72	14
2022-08-12	194.20	194.20	194.20	194.20	174.29	3
2022-08-09	194.40	194.40	192.00	192.00	172.31	50
2022-08-08	192.20	192.20	192.20	192.20	172.49	180
2022-08-05	193.00	193.00	191.20	191.20	171.60	291
2022-08-02	194.60	194.60	194.60	194.60	174.65	7
2022-07-20	190.80	190.80	190.80	190.80	171.24	207
2022-07-13	187.60	187.60	186.40	186.40	167.29	14
2022-06-28	184.40	184.40	184.40	184.40	165.49	20
2022-06-27	182.40	184.60	182.40	184.60	165.67	49
2022-06-22	185.80	185.80	185.80	185.80	166.75	22
2022-06-21	195.20	195.20	195.20	195.20	175.19	26
2022-06-20	188.40	188.60	188.40	188.60	169.26	90
2022-06-17	188.80	188.80	188.80	188.80	169.44	48
2022-06-10	186.20	186.20	186.20	186.20	167.11	1
2022-06-08	196.00	196.60	196.00	196.60	176.44	3
2022-06-07	197.00	202.49	197.00	202.49	181.72	214
2022-05-23	192.20	192.20	192.20	192.20	172.49	28
2022-05-10	188.80	188.80	187.40	187.40	168.18	852
2022-04-25	185.80	185.80	185.80	185.80	166.75	5
2022-04-22	187.00	187.00	187.00	187.00	167.83	128
2022-04-21	194.40	194.40	194.40	194.40	174.47	5
2022-04-20	184.60	184.60	184.60	184.60	165.67	14
2022-04-07	171.60	171.60	168.80	168.80	151.49	1,179
2022-04-06	167.20	169.80	167.20	169.80	152.39	447
2022-04-01	181.60	181.60	180.00	180.00	161.54	168
2022-03-25	179.60	179.60	179.60	179.60	161.18	10
2022-03-24	200.00	200.00	200.00	200.00	173.21	10
2022-03-23	201.00	201.00	201.00	201.00	174.08	78

← NewerPage 15 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.