SKF AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 256.00 | 259.00 | 256.00 | 258.00 | 258.00 | 23 |
| 2025-11-05 | 251.00 | 258.00 | 245.00 | 258.00 | 258.00 | 3 |
| 2025-11-04 | 250.00 | 250.00 | 245.00 | 248.00 | 248.00 | 10 |
| 2025-11-03 | 249.00 | 252.00 | 245.00 | 249.50 | 249.50 | 28 |
| 2025-10-31 | 250.00 | 250.00 | 247.00 | 247.00 | 247.00 | 19 |
| 2025-10-30 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 53 |
| 2025-10-29 | 250.00 | 255.00 | 245.00 | 246.00 | 246.00 | 8 |
| 2025-10-28 | 252.00 | 257.00 | 252.00 | 257.00 | 257.00 | 81 |
| 2025-10-27 | 255.00 | 257.00 | 253.00 | 253.00 | 253.00 | 9 |
| 2025-10-24 | 248.00 | 250.00 | 248.00 | 249.00 | 249.00 | 2 |
| 2025-10-23 | 241.00 | 244.00 | 241.00 | 244.00 | 244.00 | 2 |
| 2025-10-22 | 241.00 | 243.00 | 240.00 | 243.00 | 243.00 | 1 |
| 2025-10-21 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1 |
| 2025-10-20 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 21 |
| 2025-10-17 | 236.00 | 236.00 | 232.00 | 235.00 | 235.00 | 1 |
| 2025-10-16 | 237.00 | 237.00 | 235.00 | 237.00 | 237.00 | 4 |
| 2025-10-15 | 238.00 | 242.00 | 237.00 | 239.00 | 239.00 | 5 |
| 2025-10-14 | 235.00 | 237.00 | 235.00 | 236.00 | 236.00 | 3 |
| 2025-10-13 | 241.00 | 242.00 | 238.00 | 238.00 | 238.00 | 48 |
| 2025-10-10 | 241.00 | 245.00 | 239.00 | 239.00 | 239.00 | 24 |
| 2025-10-09 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 8 |
| 2025-10-08 | 243.50 | 244.00 | 242.00 | 243.00 | 243.00 | 12 |
| 2025-10-07 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 3 |
| 2025-10-06 | 241.00 | 245.00 | 239.00 | 245.00 | 245.00 | 6 |
| 2025-10-03 | 242.00 | 242.00 | 239.00 | 242.00 | 242.00 | 6 |
| 2025-10-02 | 237.00 | 241.00 | 237.00 | 240.00 | 240.00 | 2 |
| 2025-10-01 | 237.00 | 238.00 | 235.00 | 235.00 | 235.00 | 47 |
| 2025-09-30 | 234.00 | 235.00 | 231.00 | 235.00 | 235.00 | 3 |
| 2025-09-29 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | 4 |
| 2025-09-26 | 234.00 | 235.00 | 234.00 | 234.00 | 234.00 | 4 |
| 2025-09-25 | 236.00 | 239.00 | 232.00 | 232.00 | 232.00 | 111 |
| 2025-09-24 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | 55 |
| 2025-09-23 | 239.00 | 242.00 | 238.00 | 239.00 | 239.00 | 76 |
| 2025-09-22 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 47 |
| 2025-09-19 | 238.00 | 239.00 | 238.00 | 239.00 | 239.00 | 58 |
| 2025-09-18 | 237.00 | 238.00 | 237.00 | 237.00 | 237.00 | 3 |
| 2025-09-17 | 236.00 | 237.00 | 234.00 | 235.00 | 235.00 | 145 |
| 2025-09-16 | 235.00 | 239.00 | 235.00 | 237.00 | 237.00 | 209 |
| 2025-09-15 | 239.00 | 240.00 | 234.00 | 234.00 | 234.00 | 131 |
| 2025-09-12 | 234.00 | 239.00 | 234.00 | 238.00 | 238.00 | 13 |
| 2025-09-11 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | 27 |
| 2025-09-10 | 241.00 | 245.00 | 237.00 | 238.00 | 238.00 | 94 |
| 2025-09-09 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | 24 |
| 2025-09-08 | 244.00 | 244.00 | 242.00 | 243.00 | 243.00 | 409 |
| 2025-09-05 | 239.00 | 242.00 | 239.00 | 241.00 | 241.00 | 220 |
| 2025-09-04 | 240.00 | 243.00 | 239.00 | 240.00 | 240.00 | 43 |
| 2025-09-03 | 237.00 | 241.00 | 237.00 | 238.00 | 238.00 | 62 |
| 2025-09-02 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | 24 |
| 2025-09-01 | 244.00 | 247.00 | 244.00 | 246.00 | 246.00 | 50 |
| 2025-08-29 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 11 |
| 2025-08-28 | 245.00 | 247.00 | 245.00 | 246.00 | 246.00 | 20 |
| 2025-08-27 | 245.00 | 245.00 | 243.00 | 245.00 | 245.00 | 55 |
| 2025-08-26 | 248.00 | 248.00 | 245.00 | 246.00 | 246.00 | 165 |
| 2025-08-22 | 242.00 | 247.00 | 242.00 | 246.00 | 246.00 | 122 |
| 2025-08-21 | 242.00 | 244.00 | 239.00 | 242.00 | 242.00 | 150 |
| 2025-08-20 | 242.00 | 243.00 | 241.00 | 241.00 | 241.00 | 55 |
| 2025-08-19 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 266 |
| 2025-08-18 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | 54 |
| 2025-08-15 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 45 |
| 2025-08-14 | 238.00 | 238.00 | 235.00 | 236.00 | 236.00 | 54 |
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.