AB SKF (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 232.00 | 233.00 | 231.50 | 231.50 | 215.95 | 3,330 |
| 2024-05-24 | 233.00 | 236.00 | 231.50 | 231.50 | 215.95 | 4,500 |
| 2024-05-23 | 231.50 | 238.50 | 231.50 | 234.50 | 218.75 | 10,741 |
| 2024-05-22 | 234.50 | 235.00 | 231.50 | 231.50 | 215.95 | 7,139 |
| 2024-05-21 | 235.00 | 235.00 | 233.50 | 234.50 | 218.75 | 1,055 |
| 2024-05-20 | 232.00 | 236.00 | 232.00 | 236.00 | 220.14 | 5,576 |
| 2024-05-17 | 232.50 | 233.00 | 230.50 | 231.50 | 215.95 | 5,135 |
| 2024-05-16 | 236.50 | 236.50 | 233.00 | 233.00 | 217.35 | 2,102 |
| 2024-05-15 | 237.00 | 237.50 | 235.00 | 236.50 | 220.61 | 5,690 |
| 2024-05-14 | 234.50 | 237.00 | 234.00 | 237.00 | 221.08 | 1,287 |
| 2024-05-13 | 238.50 | 239.00 | 233.00 | 234.50 | 218.75 | 7,512 |
| 2024-05-10 | 239.50 | 240.00 | 237.50 | 238.50 | 222.48 | 5,379 |
| 2024-05-08 | 238.00 | 240.00 | 237.00 | 240.00 | 223.88 | 9,358 |
| 2024-05-07 | 233.00 | 239.50 | 233.00 | 238.00 | 222.01 | 8,953 |
| 2024-05-06 | 231.50 | 235.00 | 231.00 | 234.00 | 218.28 | 15,056 |
| 2024-05-03 | 231.00 | 232.50 | 228.50 | 231.00 | 215.48 | 3,589 |
| 2024-05-02 | 230.00 | 233.00 | 228.50 | 230.00 | 214.55 | 8,596 |
| 2024-04-30 | 230.50 | 232.50 | 228.50 | 229.50 | 214.08 | 7,063 |
| 2024-04-29 | 227.00 | 230.50 | 227.00 | 230.50 | 215.01 | 7,343 |
| 2024-04-26 | 227.00 | 233.00 | 223.50 | 226.50 | 211.28 | 24,011 |
| 2024-04-25 | 223.50 | 225.00 | 218.00 | 218.00 | 203.35 | 7,042 |
| 2024-04-24 | 225.50 | 225.50 | 222.50 | 223.50 | 208.48 | 4,940 |
| 2024-04-23 | 222.50 | 225.00 | 221.50 | 224.00 | 208.95 | 2,530 |
| 2024-04-22 | 220.00 | 224.00 | 213.50 | 221.00 | 206.15 | 11,616 |
| 2024-04-19 | 215.00 | 218.50 | 214.50 | 218.00 | 203.35 | 3,597 |
| 2024-04-18 | 221.00 | 221.50 | 218.50 | 221.00 | 206.15 | 4,538 |
| 2024-04-17 | 217.00 | 220.50 | 216.50 | 218.00 | 203.35 | 22,307 |
| 2024-04-16 | 220.00 | 220.00 | 216.00 | 217.00 | 202.42 | 5,094 |
| 2024-04-15 | 214.00 | 225.00 | 214.00 | 223.50 | 208.48 | 3,676 |
| 2024-04-12 | 220.50 | 222.50 | 218.00 | 218.00 | 203.35 | 2,729 |
| 2024-04-11 | 225.00 | 225.50 | 216.50 | 219.50 | 204.75 | 4,917 |
| 2024-04-10 | 224.50 | 227.00 | 222.50 | 225.50 | 210.35 | 8,024 |
| 2024-04-09 | 227.00 | 227.00 | 223.00 | 223.00 | 208.02 | 8,660 |
| 2024-04-08 | 227.00 | 228.00 | 226.00 | 227.00 | 211.75 | 9,297 |
| 2024-04-05 | 226.00 | 229.00 | 225.00 | 227.00 | 211.75 | 5,822 |
| 2024-04-04 | 223.50 | 228.50 | 223.00 | 228.50 | 213.15 | 9,979 |
| 2024-04-03 | 223.00 | 223.00 | 220.00 | 222.50 | 207.55 | 8,832 |
| 2024-04-02 | 218.50 | 224.00 | 218.50 | 221.50 | 206.62 | 10,335 |
| 2024-03-28 | 222.00 | 223.00 | 218.50 | 218.50 | 203.82 | 5,345 |
| 2024-03-27 | 225.00 | 225.00 | 220.50 | 222.00 | 207.08 | 11,032 |
| 2024-03-26 | 227.00 | 231.50 | 224.50 | 231.50 | 208.95 | 4,057 |
| 2024-03-25 | 232.00 | 232.50 | 226.00 | 227.00 | 204.89 | 29,301 |
| 2024-03-22 | 231.50 | 232.00 | 228.50 | 231.50 | 208.95 | 5,985 |
| 2024-03-21 | 232.00 | 232.00 | 228.50 | 232.00 | 209.40 | 2,854 |
| 2024-03-20 | 225.50 | 230.00 | 225.50 | 229.00 | 206.69 | 6,688 |
| 2024-03-19 | 231.00 | 231.00 | 224.50 | 226.00 | 203.99 | 6,627 |
| 2024-03-18 | 235.50 | 239.00 | 230.50 | 230.50 | 208.05 | 8,523 |
| 2024-03-15 | 232.50 | 238.50 | 232.50 | 238.50 | 215.27 | 18,714 |
| 2024-03-14 | 233.50 | 233.50 | 231.00 | 232.50 | 209.85 | 4,946 |
| 2024-03-13 | 236.50 | 236.50 | 232.50 | 234.00 | 211.21 | 3,202 |
| 2024-03-12 | 227.50 | 236.00 | 227.50 | 236.00 | 213.01 | 8,558 |
| 2024-03-11 | 226.50 | 227.00 | 224.50 | 227.00 | 204.89 | 18,756 |
| 2024-03-08 | 224.00 | 226.50 | 223.50 | 226.50 | 204.44 | 4,931 |
| 2024-03-07 | 223.50 | 224.50 | 222.00 | 223.00 | 201.28 | 2,890 |
| 2024-03-06 | 222.50 | 225.00 | 222.50 | 223.50 | 201.73 | 21,218 |
| 2024-03-05 | 226.00 | 226.00 | 222.00 | 224.00 | 202.18 | 15,244 |
| 2024-03-04 | 226.00 | 226.50 | 224.00 | 226.50 | 204.44 | 14,019 |
| 2024-03-01 | 224.50 | 228.00 | 224.50 | 226.00 | 203.99 | 4,946 |
| 2024-02-29 | 228.00 | 228.00 | 224.50 | 224.50 | 202.63 | 4,497 |
| 2024-02-28 | 223.50 | 227.00 | 223.50 | 227.00 | 204.89 | 4,655 |
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.