SKF AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 217.50 | 221.00 | 217.50 | 219.00 | 210.64 | 59 |
| 2025-02-07 | 222.00 | 222.50 | 219.00 | 219.00 | 210.64 | 21 |
| 2025-02-06 | 214.50 | 222.50 | 214.50 | 221.50 | 213.04 | 62 |
| 2025-02-05 | 219.50 | 219.50 | 213.00 | 214.00 | 205.83 | 166 |
| 2025-02-04 | 218.00 | 220.50 | 216.00 | 217.50 | 209.20 | 54 |
| 2025-02-03 | 216.50 | 222.00 | 214.50 | 214.50 | 206.31 | 186 |
| 2025-01-31 | 232.50 | 232.50 | 222.50 | 225.00 | 216.41 | 60 |
| 2025-01-30 | 230.00 | 230.00 | 230.00 | 230.00 | 221.22 | 1 |
| 2025-01-29 | 227.50 | 228.00 | 224.00 | 226.00 | 217.37 | 114 |
| 2025-01-28 | 227.00 | 228.00 | 227.00 | 227.00 | 218.33 | 117 |
| 2025-01-27 | 224.50 | 224.50 | 221.50 | 223.00 | 214.49 | 117 |
| 2025-01-24 | 225.00 | 228.00 | 225.00 | 225.00 | 216.41 | 128 |
| 2025-01-23 | 219.50 | 224.00 | 219.50 | 223.50 | 214.97 | 113 |
| 2025-01-22 | 220.00 | 222.50 | 218.00 | 222.50 | 214.01 | 82 |
| 2025-01-21 | 223.00 | 224.00 | 220.50 | 223.50 | 214.97 | 68 |
| 2025-01-20 | 219.50 | 219.50 | 216.50 | 218.00 | 209.68 | 7 |
| 2025-01-17 | 219.00 | 219.00 | 219.00 | 219.00 | 210.64 | 60 |
| 2025-01-16 | 219.00 | 219.00 | 213.00 | 213.00 | 204.87 | 75 |
| 2025-01-15 | 212.50 | 213.00 | 212.50 | 213.00 | 204.87 | 21 |
| 2025-01-13 | 214.00 | 214.00 | 206.00 | 208.50 | 200.54 | 213 |
| 2025-01-10 | 215.50 | 215.50 | 212.00 | 212.00 | 203.91 | 140 |
| 2025-01-09 | 215.00 | 215.00 | 215.00 | 215.00 | 206.79 | 61 |
| 2025-01-08 | 213.00 | 215.00 | 213.00 | 215.00 | 206.79 | 20 |
| 2025-01-07 | 215.50 | 215.50 | 214.50 | 214.50 | 206.31 | 109 |
| 2024-12-30 | 207.00 | 207.00 | 207.00 | 207.00 | 199.10 | 125 |
| 2024-12-27 | 207.00 | 209.00 | 207.00 | 209.00 | 201.02 | 110 |
| 2024-12-23 | 206.50 | 207.00 | 205.50 | 207.00 | 199.10 | 20 |
| 2024-12-20 | 203.50 | 205.50 | 203.50 | 205.50 | 197.65 | 1 |
| 2024-12-18 | 212.00 | 213.00 | 211.50 | 212.00 | 203.91 | 177 |
| 2024-12-17 | 214.50 | 217.00 | 214.50 | 217.00 | 208.72 | 186 |
| 2024-12-16 | 217.00 | 217.50 | 215.50 | 216.00 | 207.75 | 178 |
| 2024-12-13 | 218.00 | 220.00 | 218.00 | 219.00 | 210.64 | 3 |
| 2024-12-12 | 221.00 | 221.00 | 219.50 | 219.50 | 211.12 | 63 |
| 2024-12-11 | 220.00 | 220.00 | 220.00 | 220.00 | 211.60 | 1 |
| 2024-12-10 | 225.00 | 225.00 | 225.00 | 225.00 | 216.41 | 2 |
| 2024-12-09 | 225.00 | 226.00 | 224.00 | 224.00 | 215.45 | 130 |
| 2024-12-06 | 218.00 | 220.50 | 218.00 | 220.50 | 212.08 | 69 |
| 2024-12-05 | 216.00 | 217.50 | 216.00 | 217.00 | 208.72 | 121 |
| 2024-12-04 | 213.50 | 216.00 | 213.50 | 215.50 | 207.27 | 123 |
| 2024-12-03 | 218.00 | 218.00 | 214.50 | 214.50 | 206.31 | 63 |
| 2024-12-02 | 199.80 | 216.00 | 199.80 | 216.00 | 207.75 | 192 |
| 2024-11-29 | 207.50 | 210.00 | 207.50 | 209.50 | 201.50 | 4 |
| 2024-11-28 | 209.50 | 209.50 | 206.50 | 206.50 | 198.62 | 133 |
| 2024-11-27 | 204.50 | 204.50 | 204.00 | 204.00 | 196.21 | 64 |
| 2024-11-26 | 208.00 | 208.00 | 204.00 | 204.00 | 196.21 | 63 |
| 2024-11-25 | 209.00 | 210.50 | 208.00 | 209.00 | 201.02 | 44 |
| 2024-11-22 | 204.00 | 205.50 | 204.00 | 205.00 | 197.17 | 223 |
| 2024-11-21 | 198.20 | 200.50 | 198.20 | 200.50 | 192.85 | 65 |
| 2024-11-20 | 203.50 | 206.50 | 202.00 | 202.00 | 194.29 | 2 |
| 2024-11-19 | 205.00 | 207.00 | 202.00 | 203.50 | 195.73 | 34 |
| 2024-11-18 | 207.00 | 207.00 | 204.00 | 205.50 | 197.65 | 87 |
| 2024-11-15 | 205.00 | 208.50 | 205.00 | 208.50 | 200.54 | 2 |
| 2024-11-14 | 202.50 | 208.50 | 202.50 | 208.50 | 200.54 | 14 |
| 2024-11-13 | 204.50 | 208.50 | 201.00 | 201.00 | 193.33 | 2 |
| 2024-11-12 | 209.50 | 212.50 | 208.00 | 208.50 | 200.54 | 64 |
| 2024-11-11 | 216.00 | 216.00 | 211.50 | 213.00 | 204.87 | 83 |
| 2024-11-08 | 210.50 | 211.50 | 210.50 | 211.50 | 203.43 | 65 |
| 2024-11-07 | 213.50 | 213.50 | 213.50 | 213.50 | 205.35 | 50 |
| 2024-11-06 | 214.50 | 214.50 | 213.00 | 213.00 | 204.87 | 30 |
| 2024-11-05 | 205.50 | 205.50 | 205.50 | 205.50 | 197.65 | 40 |
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.