SKF AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 236.00 | 238.00 | 235.00 | 235.00 | 235.00 | 104 |
| 2025-08-12 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 269 |
| 2025-08-11 | 236.00 | 239.00 | 235.00 | 237.00 | 237.00 | 14 |
| 2025-08-08 | 235.00 | 238.00 | 235.00 | 235.00 | 235.00 | 112 |
| 2025-08-07 | 231.00 | 237.00 | 230.00 | 237.00 | 237.00 | 66 |
| 2025-08-06 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1 |
| 2025-08-05 | 229.00 | 230.00 | 226.00 | 229.00 | 229.00 | 12 |
| 2025-08-04 | 226.00 | 226.00 | 223.00 | 225.00 | 225.00 | 4 |
| 2025-08-01 | 229.00 | 229.00 | 222.00 | 222.00 | 222.00 | 122 |
| 2025-07-31 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 57 |
| 2025-07-30 | 233.00 | 237.00 | 229.00 | 232.00 | 232.00 | 78 |
| 2025-07-29 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 147 |
| 2025-07-28 | 241.00 | 241.00 | 237.00 | 237.00 | 237.00 | 3 |
| 2025-07-25 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | 211 |
| 2025-07-24 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 129 |
| 2025-07-23 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 124 |
| 2025-07-22 | 236.00 | 237.00 | 231.00 | 231.00 | 231.00 | 11 |
| 2025-07-21 | 235.00 | 235.00 | 232.00 | 233.00 | 233.00 | 61 |
| 2025-07-18 | 236.00 | 240.00 | 235.00 | 235.00 | 235.00 | 235 |
| 2025-07-17 | 228.00 | 230.00 | 225.00 | 228.00 | 228.00 | 172 |
| 2025-07-16 | 223.00 | 226.00 | 220.00 | 223.00 | 223.00 | 244 |
| 2025-07-15 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | 49 |
| 2025-07-14 | 223.00 | 224.00 | 221.00 | 224.00 | 224.00 | 185 |
| 2025-07-11 | 228.50 | 228.50 | 224.00 | 224.00 | 224.00 | 12 |
| 2025-07-10 | 222.00 | 228.00 | 222.00 | 227.00 | 227.00 | 126 |
| 2025-07-09 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 3 |
| 2025-07-08 | 216.00 | 218.00 | 215.00 | 218.00 | 218.00 | 374 |
| 2025-07-07 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | 9 |
| 2025-07-04 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | 94 |
| 2025-07-03 | 221.00 | 222.00 | 221.00 | 222.00 | 222.00 | 1 |
| 2025-07-02 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 58 |
| 2025-06-30 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | 31 |
| 2025-06-27 | 219.00 | 220.00 | 219.00 | 219.00 | 219.00 | 127 |
| 2025-06-26 | 211.00 | 217.00 | 211.00 | 217.00 | 217.00 | 12 |
| 2025-06-25 | 212.00 | 214.00 | 211.00 | 212.00 | 212.00 | 62 |
| 2025-06-24 | 212.00 | 215.00 | 212.00 | 214.00 | 214.00 | 10 |
| 2025-06-23 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | 6 |
| 2025-06-19 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | 14 |
| 2025-06-16 | 207.00 | 212.00 | 207.00 | 212.00 | 212.00 | 59 |
| 2025-06-13 | 207.00 | 210.00 | 206.00 | 206.00 | 206.00 | 74 |
| 2025-06-12 | 212.00 | 212.00 | 210.00 | 211.00 | 211.00 | 64 |
| 2025-06-11 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | 72 |
| 2025-06-10 | 213.00 | 214.00 | 212.00 | 214.00 | 214.00 | 5 |
| 2025-06-09 | 215.00 | 216.00 | 212.00 | 212.00 | 212.00 | 39 |
| 2025-06-05 | 215.00 | 217.00 | 213.00 | 215.00 | 215.00 | 31 |
| 2025-06-04 | 211.00 | 214.00 | 211.00 | 213.00 | 213.00 | 5 |
| 2025-06-03 | 213.00 | 213.00 | 208.00 | 209.00 | 209.00 | 5 |
| 2025-06-02 | 208.00 | 211.00 | 208.00 | 210.00 | 210.00 | 168 |
| 2025-05-30 | 210.00 | 213.00 | 210.00 | 213.00 | 213.00 | 3 |
| 2025-05-27 | 213.00 | 213.00 | 206.00 | 210.00 | 210.00 | 57 |
| 2025-05-23 | 205.00 | 210.00 | 201.00 | 203.00 | 203.00 | 165 |
| 2025-05-22 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 116 |
| 2025-05-21 | 210.00 | 215.00 | 208.00 | 208.00 | 208.00 | 72 |
| 2025-05-20 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 342 |
| 2025-05-19 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 16 |
| 2025-05-16 | 213.00 | 213.00 | 209.00 | 209.00 | 209.00 | 167 |
| 2025-05-15 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 210 |
| 2025-05-14 | 217.00 | 217.00 | 209.00 | 209.00 | 209.00 | 110 |
| 2025-05-13 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 47 |
| 2025-05-12 | 210.00 | 213.00 | 209.00 | 213.00 | 213.00 | 516 |
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.