SKF AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 198.00 | 201.00 | 198.00 | 198.00 | 198.00 | 98 |
| 2025-05-08 | 197.00 | 199.50 | 195.50 | 197.50 | 197.50 | 78 |
| 2025-05-07 | 190.00 | 197.50 | 189.50 | 197.50 | 197.50 | 345 |
| 2025-05-06 | 191.50 | 191.50 | 189.00 | 189.00 | 189.00 | 3 |
| 2025-05-02 | 197.50 | 197.50 | 192.00 | 192.50 | 192.50 | 70 |
| 2025-04-30 | 193.00 | 193.00 | 187.00 | 191.50 | 191.50 | 27 |
| 2025-04-29 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | 62 |
| 2025-04-28 | 186.00 | 193.50 | 186.00 | 191.00 | 191.00 | 151 |
| 2025-04-25 | 186.00 | 187.50 | 185.50 | 187.50 | 187.50 | 168 |
| 2025-04-24 | 182.50 | 188.00 | 181.00 | 188.00 | 188.00 | 69 |
| 2025-04-23 | 182.50 | 184.50 | 182.50 | 184.50 | 184.50 | 18 |
| 2025-04-22 | 178.50 | 178.50 | 173.50 | 174.50 | 174.50 | 41 |
| 2025-04-17 | 176.00 | 178.50 | 176.00 | 178.50 | 178.50 | 1 |
| 2025-04-16 | 176.00 | 177.50 | 176.00 | 177.50 | 177.50 | 60 |
| 2025-04-15 | 181.50 | 181.50 | 178.50 | 179.50 | 179.50 | 194 |
| 2025-04-14 | 177.50 | 179.50 | 175.50 | 179.50 | 179.50 | 86 |
| 2025-04-11 | 176.00 | 176.00 | 170.50 | 172.00 | 172.00 | 92 |
| 2025-04-10 | 181.00 | 181.00 | 173.50 | 174.00 | 174.00 | 454 |
| 2025-04-09 | 168.50 | 168.50 | 162.50 | 163.00 | 163.00 | 1,113 |
| 2025-04-08 | 172.00 | 172.50 | 167.00 | 172.00 | 172.00 | 322 |
| 2025-04-07 | 156.50 | 169.50 | 156.50 | 166.00 | 166.00 | 143 |
| 2025-04-04 | 181.00 | 181.40 | 169.80 | 169.80 | 169.80 | 308 |
| 2025-04-03 | 191.40 | 191.40 | 182.00 | 183.20 | 183.20 | 333 |
| 2025-04-02 | 195.20 | 195.20 | 191.00 | 193.60 | 193.60 | 312 |
| 2025-04-01 | 202.50 | 203.00 | 202.50 | 203.00 | 195.25 | 2 |
| 2025-03-31 | 204.00 | 204.00 | 201.00 | 201.00 | 193.33 | 142 |
| 2025-03-28 | 210.50 | 211.00 | 209.00 | 211.00 | 202.94 | 174 |
| 2025-03-27 | 212.00 | 219.50 | 212.00 | 212.00 | 203.91 | 10 |
| 2025-03-26 | 218.50 | 228.00 | 215.00 | 215.00 | 206.79 | 39 |
| 2025-03-25 | 222.50 | 222.50 | 218.00 | 218.50 | 210.16 | 3 |
| 2025-03-24 | 228.00 | 228.00 | 219.00 | 219.00 | 210.64 | 4 |
| 2025-03-21 | 218.50 | 227.00 | 218.00 | 219.50 | 211.12 | 3 |
| 2025-03-20 | 227.50 | 227.50 | 221.00 | 221.00 | 212.56 | 112 |
| 2025-03-19 | 227.50 | 227.50 | 223.00 | 224.50 | 215.93 | 177 |
| 2025-03-18 | 230.50 | 238.00 | 230.50 | 233.00 | 224.10 | 2 |
| 2025-03-17 | 234.50 | 234.50 | 229.00 | 231.00 | 222.18 | 31 |
| 2025-03-14 | 231.50 | 231.50 | 226.00 | 230.00 | 221.22 | 95 |
| 2025-03-13 | 226.50 | 231.50 | 224.50 | 226.00 | 217.37 | 68 |
| 2025-03-12 | 229.50 | 234.50 | 226.50 | 228.00 | 219.30 | 277 |
| 2025-03-11 | 236.00 | 241.50 | 228.00 | 229.00 | 220.26 | 1,374 |
| 2025-03-10 | 243.50 | 243.50 | 234.50 | 234.50 | 225.55 | 5 |
| 2025-03-07 | 237.50 | 239.00 | 236.50 | 236.50 | 227.47 | 2 |
| 2025-03-06 | 237.00 | 242.00 | 235.50 | 241.50 | 232.28 | 206 |
| 2025-03-05 | 224.00 | 235.50 | 224.00 | 233.00 | 224.10 | 249 |
| 2025-03-04 | 234.50 | 234.50 | 220.50 | 220.50 | 212.08 | 174 |
| 2025-03-03 | 232.00 | 237.50 | 232.00 | 237.50 | 228.43 | 161 |
| 2025-02-28 | 227.00 | 229.00 | 227.00 | 229.00 | 220.26 | 2 |
| 2025-02-27 | 234.50 | 234.50 | 230.00 | 230.00 | 221.22 | 56 |
| 2025-02-26 | 236.00 | 238.00 | 236.00 | 238.00 | 228.91 | 1 |
| 2025-02-25 | 230.00 | 231.50 | 230.00 | 231.00 | 222.18 | 58 |
| 2025-02-24 | 234.50 | 234.50 | 231.00 | 231.00 | 222.18 | 5 |
| 2025-02-21 | 234.50 | 235.00 | 232.50 | 235.00 | 226.03 | 66 |
| 2025-02-20 | 231.00 | 234.00 | 231.00 | 234.00 | 225.07 | 61 |
| 2025-02-19 | 240.00 | 240.00 | 230.00 | 230.00 | 221.22 | 258 |
| 2025-02-18 | 236.00 | 240.00 | 235.50 | 237.50 | 228.43 | 273 |
| 2025-02-17 | 230.50 | 234.00 | 230.50 | 234.00 | 225.07 | 44 |
| 2025-02-14 | 235.50 | 235.50 | 230.00 | 230.00 | 221.22 | 96 |
| 2025-02-13 | 227.00 | 232.50 | 226.50 | 232.00 | 223.14 | 178 |
| 2025-02-12 | 223.00 | 223.00 | 223.00 | 223.00 | 214.49 | 59 |
| 2025-02-11 | 218.00 | 221.50 | 218.00 | 219.00 | 210.64 | 151 |
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.