SKF AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 208.00 | 208.00 | 205.00 | 207.00 | 199.10 | 266 |
| 2024-11-01 | 203.00 | 203.00 | 203.00 | 203.00 | 195.25 | 20 |
| 2024-10-31 | 205.00 | 207.50 | 201.50 | 202.00 | 194.29 | 152 |
| 2024-10-30 | 210.00 | 212.50 | 208.50 | 210.00 | 201.98 | 686 |
| 2024-10-29 | 203.00 | 204.00 | 203.00 | 204.00 | 196.21 | 13 |
| 2024-10-28 | 202.00 | 202.00 | 200.50 | 202.00 | 194.29 | 128 |
| 2024-10-25 | 198.00 | 201.00 | 198.00 | 199.00 | 191.40 | 64 |
| 2024-10-24 | 202.50 | 202.50 | 202.50 | 202.50 | 194.77 | 64 |
| 2024-10-23 | 199.80 | 199.80 | 198.00 | 198.40 | 190.83 | 10 |
| 2024-10-22 | 201.00 | 201.00 | 198.80 | 198.80 | 191.21 | 2 |
| 2024-10-21 | 199.60 | 201.00 | 197.40 | 197.40 | 189.86 | 42 |
| 2024-10-18 | 197.40 | 197.40 | 197.40 | 197.40 | 189.86 | 65 |
| 2024-10-17 | 194.20 | 194.20 | 194.00 | 194.00 | 186.59 | 38 |
| 2024-10-16 | 190.40 | 194.80 | 190.40 | 194.80 | 187.36 | 65 |
| 2024-10-15 | 195.00 | 196.20 | 194.20 | 196.20 | 188.71 | 115 |
| 2024-10-14 | 196.40 | 198.40 | 196.00 | 198.40 | 190.83 | 75 |
| 2024-10-11 | 194.40 | 196.40 | 194.40 | 196.40 | 188.90 | 79 |
| 2024-10-10 | 197.00 | 197.00 | 194.80 | 194.80 | 187.36 | 6 |
| 2024-10-09 | 196.80 | 197.20 | 196.80 | 197.20 | 189.67 | 26 |
| 2024-10-07 | 202.00 | 204.50 | 199.00 | 200.50 | 192.85 | 73 |
| 2024-10-04 | 199.60 | 204.00 | 198.80 | 202.00 | 194.29 | 424 |
| 2024-10-03 | 197.60 | 198.00 | 197.60 | 198.00 | 190.44 | 128 |
| 2024-10-02 | 199.20 | 199.20 | 198.60 | 198.60 | 191.02 | 30 |
| 2024-10-01 | 202.00 | 203.00 | 201.50 | 201.50 | 193.81 | 73 |
| 2024-09-30 | 204.00 | 204.50 | 203.00 | 204.50 | 196.69 | 68 |
| 2024-09-27 | 204.00 | 204.00 | 203.00 | 204.00 | 196.21 | 6 |
| 2024-09-26 | 201.00 | 203.00 | 201.00 | 202.00 | 194.29 | 127 |
| 2024-09-25 | 198.40 | 198.40 | 196.60 | 196.60 | 189.09 | 69 |
| 2024-09-24 | 197.20 | 199.20 | 197.20 | 199.20 | 191.60 | 71 |
| 2024-09-23 | 193.60 | 193.60 | 193.40 | 193.60 | 186.21 | 140 |
| 2024-09-20 | 203.00 | 203.00 | 193.80 | 193.80 | 186.40 | 132 |
| 2024-09-19 | 201.00 | 202.00 | 199.00 | 202.00 | 194.29 | 130 |
| 2024-09-18 | 196.20 | 198.00 | 194.20 | 196.80 | 189.29 | 311 |
| 2024-09-17 | 203.50 | 203.50 | 196.40 | 196.60 | 189.09 | 297 |
| 2024-09-16 | 186.20 | 186.60 | 186.20 | 186.60 | 179.48 | 79 |
| 2024-09-13 | 185.60 | 185.60 | 183.20 | 184.00 | 176.98 | 18 |
| 2024-09-12 | 185.60 | 185.60 | 181.80 | 181.80 | 174.86 | 8 |
| 2024-09-11 | 178.80 | 180.80 | 178.80 | 180.80 | 173.90 | 72 |
| 2024-09-10 | 182.14 | 182.80 | 180.20 | 180.20 | 173.32 | 317 |
| 2024-09-09 | 179.80 | 179.80 | 179.80 | 179.80 | 172.94 | 33 |
| 2024-09-06 | 181.20 | 181.40 | 179.60 | 179.60 | 172.74 | 211 |
| 2024-09-05 | 182.40 | 184.00 | 182.40 | 183.60 | 176.59 | 33 |
| 2024-09-02 | 192.60 | 193.40 | 192.60 | 193.40 | 186.02 | 130 |
| 2024-08-30 | 194.00 | 194.00 | 194.00 | 194.00 | 186.59 | 65 |
| 2024-08-29 | 190.80 | 195.00 | 190.80 | 195.00 | 187.56 | 2 |
| 2024-08-28 | 190.20 | 190.20 | 190.20 | 190.20 | 182.94 | 66 |
| 2024-08-27 | 192.00 | 192.00 | 192.00 | 192.00 | 184.67 | 48 |
| 2024-08-23 | 190.60 | 192.60 | 190.60 | 192.60 | 185.25 | 5 |
| 2024-08-21 | 192.20 | 192.60 | 192.20 | 192.60 | 185.25 | 2 |
| 2024-08-20 | 192.60 | 192.60 | 192.60 | 192.60 | 185.25 | 1 |
| 2024-08-19 | 191.00 | 191.00 | 191.00 | 191.00 | 183.71 | 68 |
| 2024-08-16 | 190.80 | 191.00 | 190.20 | 190.20 | 182.94 | 2 |
| 2024-08-15 | 192.40 | 192.40 | 190.60 | 190.60 | 183.32 | 1 |
| 2024-08-14 | 188.00 | 188.20 | 188.00 | 188.20 | 181.02 | 41 |
| 2024-08-09 | 189.00 | 189.00 | 187.80 | 187.80 | 180.63 | 25 |
| 2024-08-08 | 186.40 | 186.40 | 186.40 | 186.40 | 179.28 | 5 |
| 2024-08-07 | 188.00 | 188.00 | 186.60 | 187.40 | 180.25 | 23 |
| 2024-08-06 | 190.00 | 190.00 | 184.80 | 184.80 | 177.74 | 77 |
| 2024-08-05 | 185.80 | 187.20 | 184.40 | 187.20 | 180.05 | 71 |
| 2024-08-02 | 192.00 | 193.80 | 190.00 | 190.00 | 182.75 | 30 |
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.