SKF AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-16 | 246.50 | 246.50 | 245.25 | 245.25 | 245.25 | 31 |
| 2026-06-15 | 246.75 | 252.00 | 246.00 | 250.50 | 250.50 | 92 |
| 2026-06-12 | 242.00 | 242.00 | 239.50 | 239.50 | 239.50 | 21 |
| 2026-06-10 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 17 |
| 2026-06-09 | 244.50 | 246.00 | 244.50 | 246.00 | 246.00 | 2 |
| 2026-06-08 | 242.50 | 243.00 | 242.50 | 243.00 | 243.00 | 2 |
| 2026-06-05 | 248.00 | 248.00 | 246.50 | 246.83 | 246.83 | 512 |
| 2026-06-04 | 248.24 | 248.24 | 248.24 | 248.24 | 248.24 | 217 |
| 2026-06-03 | 246.50 | 247.00 | 246.50 | 246.50 | 246.50 | 220 |
| 2026-06-02 | 237.50 | 247.50 | 237.50 | 247.50 | 247.50 | 4 |
| 2026-06-01 | 241.00 | 241.00 | 236.00 | 236.00 | 236.00 | 87 |
| 2026-05-27 | 247.50 | 253.50 | 247.50 | 253.50 | 253.50 | 575 |
| 2026-05-26 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 4 |
| 2026-05-22 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 1 |
| 2026-05-21 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1 |
| 2026-05-20 | 231.50 | 233.00 | 231.50 | 233.00 | 233.00 | 2 |
| 2026-05-19 | 232.50 | 232.50 | 231.00 | 231.50 | 231.50 | 41 |
| 2026-05-18 | 227.50 | 231.50 | 227.50 | 231.50 | 231.50 | 4 |
| 2026-05-15 | 245.00 | 245.00 | 229.00 | 229.00 | 229.00 | 9 |
| 2026-05-12 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 1 |
| 2026-05-11 | 236.50 | 237.00 | 235.25 | 235.25 | 235.25 | 4 |
| 2026-05-07 | 245.00 | 246.00 | 243.00 | 244.00 | 244.00 | 96 |
| 2026-05-06 | 233.50 | 243.00 | 233.50 | 243.00 | 243.00 | 2,478 |
| 2026-05-05 | 229.50 | 230.00 | 228.00 | 230.00 | 230.00 | 115 |
| 2026-05-01 | 230.00 | 232.00 | 228.50 | 228.50 | 228.50 | 0 |
| 2026-04-29 | 230.00 | 232.00 | 228.50 | 228.50 | 228.50 | 252 |
| 2026-04-28 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 23 |
| 2026-04-27 | 231.00 | 233.00 | 230.50 | 230.50 | 230.50 | 73 |
| 2026-04-23 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 20 |
| 2026-04-21 | 250.00 | 250.00 | 239.00 | 239.00 | 239.00 | 12 |
| 2026-04-20 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 3 |
| 2026-04-15 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 3 |
| 2026-04-14 | 240.00 | 242.50 | 240.00 | 240.50 | 240.50 | 2 |
| 2026-04-09 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | 2 |
| 2026-04-08 | 235.50 | 236.50 | 235.50 | 235.50 | 235.50 | 169 |
| 2026-04-07 | 226.00 | 227.50 | 222.75 | 222.75 | 222.75 | 4 |
| 2026-04-02 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 4 |
| 2026-04-01 | 231.00 | 231.00 | 229.00 | 230.50 | 230.50 | 10 |
| 2026-03-27 | 218.00 | 220.00 | 218.00 | 218.50 | 218.50 | 10 |
| 2026-03-25 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 1 |
| 2026-03-24 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | 2 |
| 2026-03-23 | 206.00 | 218.00 | 205.00 | 218.00 | 218.00 | 20 |
| 2026-03-20 | 217.00 | 217.00 | 212.00 | 212.00 | 212.00 | 2 |
| 2026-03-19 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2 |
| 2026-03-17 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 1 |
| 2026-03-16 | 222.00 | 227.00 | 222.00 | 224.00 | 224.00 | 128 |
| 2026-03-13 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | 18 |
| 2026-03-12 | 232.00 | 233.00 | 230.00 | 230.00 | 230.00 | 70 |
| 2026-03-11 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 2 |
| 2026-03-10 | 235.50 | 238.00 | 234.50 | 238.00 | 238.00 | 73 |
| 2026-03-09 | 229.00 | 229.00 | 227.00 | 227.00 | 227.00 | 121 |
| 2026-03-06 | 242.00 | 242.00 | 236.00 | 237.00 | 237.00 | 84 |
| 2026-03-05 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | 6 |
| 2026-03-04 | 241.00 | 244.00 | 241.00 | 244.00 | 244.00 | 2 |
| 2026-03-03 | 243.50 | 246.00 | 243.50 | 243.50 | 243.50 | 1 |
| 2026-03-02 | 253.00 | 256.00 | 251.00 | 251.00 | 251.00 | 156 |
| 2026-02-27 | 264.00 | 265.00 | 258.00 | 258.00 | 258.00 | 2 |
| 2026-02-26 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 24 |
| 2026-02-24 | 256.00 | 261.50 | 256.00 | 261.50 | 261.50 | 3 |
| 2026-02-23 | 260.00 | 261.00 | 258.00 | 258.00 | 258.00 | 6 |
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.