SKF AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	199.20	199.80	198.40	199.00	172.34	48
2022-03-16	200.50	200.50	200.50	200.50	173.64	430
2022-03-11	184.60	184.60	184.60	184.60	159.87	9
2022-03-07	160.80	160.80	160.80	160.80	139.26	7
2022-03-04	169.00	169.00	169.00	169.00	146.36	20
2022-03-03	174.00	174.00	174.00	174.00	150.69	290
2022-02-22	190.00	190.00	190.00	190.00	164.55	9
2022-02-21	196.60	196.60	196.60	196.60	170.27	92
2022-02-17	198.20	198.20	198.20	198.20	171.65	196
2022-02-11	204.00	204.00	204.00	204.00	176.67	21
2022-02-08	205.00	205.00	203.50	203.50	176.24	255
2022-02-07	201.50	201.50	201.50	201.50	174.51	465
2022-02-04	202.00	202.00	202.00	202.00	174.94	21
2022-02-03	213.50	213.50	213.50	213.50	184.90	11
2022-01-31	211.50	211.50	211.00	211.00	182.74	65
2022-01-28	209.00	209.50	209.00	209.00	181.01	63
2022-01-25	211.00	211.00	211.00	211.00	182.74	47
2022-01-24	209.00	209.00	209.00	209.00	181.01	17
2022-01-20	221.50	221.50	220.50	220.50	190.96	36
2022-01-18	227.50	227.50	227.50	227.50	197.03	3
2022-01-13	233.00	233.00	233.00	233.00	201.79	1
2022-01-11	228.00	228.00	228.00	228.00	197.46	32
2022-01-10	232.50	232.50	232.50	232.50	201.36	2
2022-01-07	232.50	232.50	232.50	232.50	201.36	12
2021-12-30	219.50	219.50	219.50	219.50	190.10	19
2021-12-23	215.00	215.00	213.00	214.50	185.77	327
2021-12-22	210.00	210.00	210.00	210.00	181.87	70
2021-12-21	208.00	208.00	208.00	208.00	180.14	2
2021-12-20	207.00	207.00	207.00	207.00	179.27	126
2021-12-17	209.00	209.00	209.00	209.00	181.01	266
2021-12-15	205.00	205.00	205.00	205.00	177.54	8
2021-12-14	206.00	206.00	205.00	205.00	177.54	7
2021-12-10	205.00	205.00	205.00	205.00	177.54	25
2021-12-09	208.00	208.00	207.50	207.50	179.71	6
2021-12-08	210.00	210.50	210.00	210.50	182.30	46
2021-12-07	214.00	214.00	214.00	214.00	185.34	148
2021-12-06	210.00	210.00	210.00	210.00	181.87	4
2021-12-03	210.00	210.00	209.00	210.00	181.87	485
2021-12-01	213.00	213.00	213.00	213.00	184.47	5
2021-11-30	211.00	211.00	209.00	209.00	181.01	254
2021-11-29	212.00	212.00	211.00	211.00	182.74	260
2021-11-25	219.00	219.00	218.50	218.50	189.23	426
2021-11-24	216.00	216.00	216.00	216.00	187.07	13
2021-11-23	212.50	212.50	212.50	212.50	184.04	261
2021-11-19	212.50	212.50	212.50	212.50	184.04	3
2021-11-18	223.50	223.50	223.50	223.50	193.56	96
2021-11-17	223.50	223.50	223.50	223.50	193.56	2
2021-11-16	218.50	223.00	218.50	223.00	193.13	8
2021-11-15	216.50	216.50	214.50	215.50	186.63	13
2021-11-12	216.50	216.50	215.50	215.50	186.63	97
2021-11-11	218.00	222.00	218.00	218.00	188.80	94
2021-11-10	213.50	213.50	213.50	213.50	184.90	92
2021-11-09	211.00	211.00	211.00	211.00	182.74	50
2021-11-08	211.50	211.50	211.50	211.50	183.17	3
2021-11-05	210.50	210.50	210.50	210.50	182.30	2
2021-11-04	209.50	210.00	209.50	209.50	181.44	24
2021-11-03	206.50	206.50	206.50	206.50	178.84	2
2021-11-02	207.00	207.00	206.00	206.00	178.41	528
2021-11-01	205.00	205.00	205.00	205.00	177.54	268
2021-10-28	204.00	204.00	203.00	203.00	175.81	196

← NewerPage 16 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.