AB SKF (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 190.40 | 192.60 | 190.40 | 190.80 | 177.98 | 3,123 |
| 2024-08-20 | 191.40 | 193.00 | 191.00 | 192.00 | 179.10 | 7,060 |
| 2024-08-19 | 190.80 | 192.00 | 190.60 | 190.60 | 177.79 | 1,753 |
| 2024-08-16 | 191.60 | 191.60 | 190.00 | 190.20 | 177.42 | 3,903 |
| 2024-08-15 | 187.20 | 192.60 | 187.20 | 191.40 | 178.54 | 5,687 |
| 2024-08-14 | 187.40 | 188.20 | 187.20 | 187.20 | 174.62 | 4,878 |
| 2024-08-13 | 186.60 | 187.40 | 185.80 | 186.40 | 173.88 | 5,076 |
| 2024-08-12 | 187.20 | 187.80 | 185.80 | 185.80 | 173.32 | 1,464 |
| 2024-08-09 | 187.80 | 189.20 | 186.20 | 186.60 | 174.06 | 2,519 |
| 2024-08-08 | 186.80 | 188.20 | 185.00 | 188.20 | 175.56 | 1,354 |
| 2024-08-07 | 186.20 | 188.80 | 186.20 | 187.60 | 175.00 | 2,913 |
| 2024-08-06 | 189.40 | 190.00 | 184.40 | 184.60 | 172.20 | 4,139 |
| 2024-08-05 | 187.00 | 188.40 | 181.20 | 187.20 | 174.62 | 13,295 |
| 2024-08-02 | 193.60 | 193.60 | 189.40 | 190.60 | 177.79 | 3,509 |
| 2024-08-01 | 198.20 | 198.80 | 193.60 | 193.60 | 180.59 | 7,712 |
| 2024-07-31 | 199.00 | 202.50 | 198.60 | 198.80 | 185.44 | 2,468 |
| 2024-07-30 | 199.00 | 200.00 | 199.00 | 199.00 | 185.63 | 13,667 |
| 2024-07-29 | 199.80 | 200.00 | 197.80 | 197.80 | 184.51 | 1,974 |
| 2024-07-26 | 196.80 | 200.50 | 196.80 | 197.80 | 184.51 | 3,042 |
| 2024-07-25 | 193.40 | 197.00 | 192.40 | 195.80 | 182.65 | 8,497 |
| 2024-07-24 | 197.60 | 197.80 | 193.60 | 194.20 | 181.15 | 27,271 |
| 2024-07-23 | 203.50 | 203.50 | 200.00 | 201.00 | 187.50 | 3,543 |
| 2024-07-22 | 199.00 | 203.50 | 199.00 | 203.50 | 189.83 | 12,053 |
| 2024-07-19 | 206.00 | 206.00 | 197.60 | 197.60 | 184.32 | 12,164 |
| 2024-07-18 | 207.00 | 210.50 | 205.50 | 208.00 | 194.03 | 13,995 |
| 2024-07-17 | 212.00 | 216.00 | 210.50 | 216.00 | 201.49 | 4,729 |
| 2024-07-16 | 211.50 | 213.50 | 211.50 | 213.00 | 198.69 | 2,048 |
| 2024-07-15 | 213.00 | 215.00 | 212.00 | 212.00 | 197.76 | 2,524 |
| 2024-07-12 | 209.00 | 215.50 | 208.00 | 211.50 | 197.29 | 2,411 |
| 2024-07-11 | 208.00 | 209.50 | 206.50 | 208.00 | 194.03 | 1,551 |
| 2024-07-10 | 206.50 | 208.00 | 205.00 | 205.50 | 191.69 | 2,999 |
| 2024-07-09 | 211.00 | 211.50 | 204.50 | 205.00 | 191.23 | 4,166 |
| 2024-07-08 | 210.50 | 213.00 | 210.00 | 211.50 | 197.29 | 3,411 |
| 2024-07-05 | 212.50 | 214.00 | 210.00 | 210.00 | 195.89 | 1,978 |
| 2024-07-04 | 213.00 | 215.00 | 212.00 | 212.00 | 197.76 | 2,641 |
| 2024-07-03 | 212.50 | 214.00 | 211.00 | 212.00 | 197.76 | 4,260 |
| 2024-07-02 | 213.00 | 214.00 | 209.50 | 209.50 | 195.42 | 1,343 |
| 2024-07-01 | 219.50 | 219.50 | 213.00 | 213.00 | 198.69 | 2,124 |
| 2024-06-28 | 212.50 | 214.50 | 211.50 | 214.50 | 200.09 | 2,053 |
| 2024-06-27 | 209.50 | 212.50 | 209.50 | 211.00 | 196.82 | 1,755 |
| 2024-06-26 | 209.50 | 211.00 | 207.00 | 208.50 | 194.49 | 2,338 |
| 2024-06-25 | 211.50 | 212.50 | 209.00 | 209.00 | 194.96 | 1,951 |
| 2024-06-24 | 211.00 | 214.50 | 211.00 | 211.50 | 197.29 | 2,679 |
| 2024-06-20 | 211.00 | 214.00 | 211.00 | 213.00 | 198.69 | 3,420 |
| 2024-06-19 | 210.00 | 213.00 | 210.00 | 210.50 | 196.36 | 3,487 |
| 2024-06-18 | 209.00 | 212.00 | 208.50 | 210.50 | 196.36 | 2,538 |
| 2024-06-17 | 206.50 | 210.50 | 206.50 | 209.00 | 194.96 | 2,889 |
| 2024-06-14 | 213.50 | 213.50 | 205.00 | 205.50 | 191.69 | 6,901 |
| 2024-06-13 | 222.00 | 222.00 | 213.00 | 213.00 | 198.69 | 4,404 |
| 2024-06-12 | 223.50 | 225.00 | 222.50 | 222.50 | 207.55 | 1,803 |
| 2024-06-11 | 226.50 | 227.00 | 222.00 | 223.00 | 208.02 | 2,357 |
| 2024-06-10 | 223.00 | 227.00 | 222.00 | 225.00 | 209.88 | 6,444 |
| 2024-06-07 | 226.50 | 227.50 | 222.50 | 224.00 | 208.95 | 4,000 |
| 2024-06-05 | 224.00 | 229.00 | 223.00 | 225.00 | 209.88 | 4,581 |
| 2024-06-04 | 225.50 | 226.00 | 221.50 | 222.00 | 207.08 | 5,590 |
| 2024-06-03 | 230.50 | 232.00 | 225.00 | 225.00 | 209.88 | 7,070 |
| 2024-05-31 | 228.00 | 229.50 | 226.50 | 226.50 | 211.28 | 2,942 |
| 2024-05-30 | 228.00 | 230.00 | 226.00 | 226.00 | 210.82 | 2,844 |
| 2024-05-29 | 232.00 | 232.50 | 228.00 | 228.00 | 212.68 | 2,686 |
| 2024-05-28 | 232.00 | 234.00 | 231.00 | 231.50 | 215.95 | 4,182 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 3.7500 SEK |
| 2026-04-22 | 4.0000 SEK |
| 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.