SKF AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 197.60 | 197.60 | 194.60 | 194.60 | 187.17 | 69 |
| 2024-07-29 | 199.00 | 199.00 | 199.00 | 199.00 | 191.40 | 15 |
| 2024-07-26 | 199.20 | 199.20 | 199.20 | 199.20 | 191.60 | 25 |
| 2024-07-25 | 192.60 | 192.60 | 192.60 | 192.60 | 185.25 | 50 |
| 2024-07-24 | 197.00 | 197.00 | 194.60 | 194.60 | 187.17 | 176 |
| 2024-07-23 | 202.00 | 202.00 | 202.00 | 202.00 | 194.29 | 64 |
| 2024-07-22 | 202.00 | 202.50 | 202.00 | 202.50 | 194.77 | 195 |
| 2024-07-19 | 203.00 | 203.00 | 200.50 | 200.50 | 192.85 | 67 |
| 2024-07-18 | 208.50 | 209.50 | 207.00 | 209.50 | 201.50 | 125 |
| 2024-07-16 | 211.50 | 212.00 | 211.50 | 212.00 | 203.91 | 61 |
| 2024-07-15 | 215.00 | 215.00 | 215.00 | 215.00 | 206.79 | 2 |
| 2024-07-12 | 214.50 | 214.50 | 214.50 | 214.50 | 206.31 | 1 |
| 2024-07-10 | 208.00 | 208.00 | 207.00 | 207.00 | 199.10 | 1 |
| 2024-07-09 | 208.50 | 208.50 | 208.50 | 208.50 | 200.54 | 10 |
| 2024-07-08 | 212.00 | 212.00 | 212.00 | 212.00 | 203.91 | 10 |
| 2024-07-05 | 214.00 | 214.00 | 213.50 | 213.50 | 205.35 | 62 |
| 2024-07-04 | 213.00 | 213.00 | 213.00 | 213.00 | 204.87 | 1 |
| 2024-07-02 | 210.50 | 210.50 | 210.50 | 210.50 | 202.46 | 5 |
| 2024-06-28 | 212.00 | 212.00 | 212.00 | 212.00 | 203.91 | 60 |
| 2024-06-19 | 212.00 | 212.50 | 212.00 | 212.50 | 204.39 | 120 |
| 2024-06-18 | 209.50 | 209.50 | 209.50 | 209.50 | 201.50 | 60 |
| 2024-06-14 | 207.00 | 207.00 | 207.00 | 207.00 | 199.10 | 60 |
| 2024-06-13 | 214.00 | 214.00 | 214.00 | 214.00 | 205.83 | 57 |
| 2024-06-12 | 223.00 | 223.00 | 223.00 | 223.00 | 214.49 | 57 |
| 2024-06-11 | 223.00 | 223.50 | 223.00 | 223.50 | 214.97 | 114 |
| 2024-06-10 | 224.50 | 225.50 | 224.50 | 225.50 | 216.89 | 77 |
| 2024-06-05 | 225.50 | 225.50 | 225.50 | 225.50 | 216.89 | 1 |
| 2024-06-04 | 226.00 | 226.00 | 222.00 | 222.50 | 214.01 | 4 |
| 2024-06-03 | 230.50 | 230.50 | 226.00 | 226.00 | 217.37 | 116 |
| 2024-05-30 | 229.00 | 229.00 | 229.00 | 229.00 | 220.26 | 57 |
| 2024-05-28 | 231.50 | 231.50 | 231.50 | 231.50 | 222.66 | 2 |
| 2024-05-24 | 235.50 | 235.50 | 235.50 | 235.50 | 226.51 | 56 |
| 2024-05-23 | 235.00 | 236.00 | 235.00 | 236.00 | 226.99 | 59 |
| 2024-05-22 | 233.50 | 233.50 | 233.50 | 233.50 | 224.59 | 56 |
| 2024-05-21 | 234.50 | 234.50 | 234.00 | 234.50 | 225.55 | 71 |
| 2024-05-20 | 233.50 | 234.50 | 233.50 | 233.50 | 224.59 | 58 |
| 2024-05-16 | 234.00 | 234.50 | 234.00 | 234.50 | 225.55 | 61 |
| 2024-05-15 | 236.00 | 236.00 | 236.00 | 236.00 | 226.99 | 3 |
| 2024-05-14 | 234.50 | 234.50 | 234.00 | 234.00 | 225.07 | 56 |
| 2024-05-13 | 238.00 | 238.50 | 238.00 | 238.50 | 229.39 | 13 |
| 2024-05-10 | 238.50 | 238.50 | 237.50 | 238.50 | 229.39 | 114 |
| 2024-05-07 | 239.00 | 239.00 | 239.00 | 239.00 | 229.88 | 1 |
| 2024-05-03 | 229.50 | 229.50 | 229.50 | 229.50 | 220.74 | 1 |
| 2024-05-02 | 229.00 | 229.00 | 229.00 | 229.00 | 220.26 | 3 |
| 2024-04-29 | 230.50 | 230.50 | 229.00 | 229.00 | 220.26 | 52 |
| 2024-04-26 | 228.50 | 230.00 | 223.00 | 226.51 | 217.87 | 263 |
| 2024-04-25 | 223.50 | 224.50 | 219.50 | 219.50 | 211.12 | 167 |
| 2024-04-22 | 221.00 | 221.00 | 221.00 | 221.00 | 212.56 | 60 |
| 2024-04-19 | 213.50 | 217.00 | 213.50 | 217.00 | 208.72 | 119 |
| 2024-04-18 | 219.00 | 221.01 | 219.00 | 221.00 | 212.56 | 84 |
| 2024-04-17 | 218.00 | 218.00 | 218.00 | 218.00 | 209.68 | 2 |
| 2024-04-16 | 218.50 | 218.50 | 217.00 | 218.00 | 209.68 | 8 |
| 2024-04-12 | 221.00 | 221.00 | 221.00 | 221.00 | 212.56 | 1 |
| 2024-04-11 | 225.00 | 225.00 | 217.50 | 217.50 | 209.20 | 3 |
| 2024-04-10 | 226.50 | 226.50 | 223.00 | 225.49 | 216.88 | 30 |
| 2024-04-09 | 225.00 | 225.00 | 225.00 | 225.00 | 216.41 | 2 |
| 2024-04-04 | 224.50 | 228.00 | 224.50 | 228.00 | 219.30 | 73 |
| 2024-04-03 | 221.50 | 221.50 | 221.50 | 221.50 | 213.04 | 30 |
| 2024-04-02 | 219.50 | 222.00 | 219.50 | 222.00 | 213.52 | 58 |
| 2024-03-28 | 221.00 | 221.00 | 219.00 | 219.82 | 211.43 | 153 |
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.