AB SKF (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 223.50 | 227.00 | 223.50 | 227.00 | 204.89 | 4,655 |
| 2024-02-27 | 219.50 | 224.00 | 219.50 | 223.50 | 201.73 | 4,961 |
| 2024-02-26 | 222.50 | 223.00 | 219.50 | 219.50 | 198.12 | 130,977 |
| 2024-02-23 | 215.00 | 222.50 | 215.00 | 222.50 | 200.83 | 30,859 |
| 2024-02-22 | 218.00 | 222.00 | 215.00 | 215.00 | 194.06 | 2,438 |
| 2024-02-21 | 216.00 | 219.00 | 216.00 | 218.00 | 196.77 | 5,742 |
| 2024-02-20 | 218.50 | 219.00 | 216.00 | 216.00 | 194.96 | 5,794 |
| 2024-02-19 | 219.00 | 220.00 | 217.50 | 218.50 | 197.22 | 23,500 |
| 2024-02-16 | 219.00 | 222.00 | 219.00 | 219.00 | 197.67 | 20,181 |
| 2024-02-15 | 215.50 | 219.00 | 215.50 | 218.50 | 197.22 | 4,575 |
| 2024-02-14 | 212.00 | 215.50 | 211.50 | 215.50 | 194.51 | 6,490 |
| 2024-02-13 | 211.00 | 213.00 | 208.50 | 212.00 | 191.35 | 6,896 |
| 2024-02-12 | 209.50 | 211.50 | 209.50 | 211.50 | 190.90 | 17,125 |
| 2024-02-09 | 213.00 | 214.00 | 210.00 | 210.50 | 190.00 | 3,171 |
| 2024-02-08 | 209.00 | 214.00 | 209.00 | 211.00 | 190.45 | 1,651 |
| 2024-02-07 | 216.00 | 217.00 | 207.50 | 207.50 | 187.29 | 1,411 |
| 2024-02-06 | 209.50 | 215.00 | 209.50 | 215.00 | 194.06 | 19,623 |
| 2024-02-05 | 210.50 | 211.50 | 206.50 | 208.00 | 187.74 | 18,259 |
| 2024-02-02 | 207.50 | 214.50 | 207.50 | 210.50 | 190.00 | 11,221 |
| 2024-02-01 | 207.00 | 211.00 | 205.00 | 207.50 | 187.29 | 1,966 |
| 2024-01-31 | 200.00 | 213.50 | 200.00 | 208.00 | 187.74 | 24,758 |
| 2024-01-30 | 200.00 | 200.50 | 198.40 | 199.40 | 179.98 | 7,724 |
| 2024-01-29 | 203.00 | 203.00 | 198.40 | 200.00 | 180.52 | 12,345 |
| 2024-01-26 | 205.00 | 205.00 | 201.00 | 203.50 | 183.68 | 6,092 |
| 2024-01-25 | 198.80 | 203.50 | 198.80 | 203.00 | 183.23 | 8,988 |
| 2024-01-24 | 197.40 | 199.60 | 195.00 | 195.00 | 176.01 | 2,986 |
| 2024-01-23 | 195.20 | 199.00 | 195.00 | 195.00 | 176.01 | 5,022 |
| 2024-01-22 | 193.00 | 197.40 | 192.80 | 197.40 | 178.17 | 4,387 |
| 2024-01-19 | 195.00 | 196.00 | 192.80 | 192.80 | 174.02 | 3,498 |
| 2024-01-18 | 190.00 | 195.60 | 189.80 | 195.00 | 176.01 | 13,123 |
| 2024-01-17 | 192.00 | 192.00 | 189.20 | 190.20 | 171.67 | 12,992 |
| 2024-01-16 | 196.20 | 196.20 | 191.80 | 192.00 | 173.30 | 5,997 |
| 2024-01-15 | 197.60 | 198.00 | 196.00 | 196.80 | 177.63 | 2,623 |
| 2024-01-12 | 194.20 | 199.40 | 194.20 | 197.60 | 178.35 | 2,512 |
| 2024-01-11 | 198.60 | 201.00 | 194.20 | 194.20 | 175.28 | 2,472 |
| 2024-01-10 | 203.50 | 203.50 | 198.00 | 198.60 | 179.26 | 4,368 |
| 2024-01-09 | 200.50 | 201.50 | 197.00 | 197.00 | 177.81 | 5,462 |
| 2024-01-08 | 199.80 | 202.00 | 198.00 | 200.50 | 180.97 | 4,108 |
| 2024-01-05 | 199.60 | 201.00 | 198.80 | 199.80 | 180.34 | 1,866 |
| 2024-01-04 | 199.80 | 200.50 | 197.40 | 199.60 | 180.16 | 22,314 |
| 2024-01-03 | 202.50 | 203.50 | 199.40 | 199.80 | 180.34 | 2,979 |
| 2024-01-02 | 201.50 | 206.00 | 201.50 | 203.00 | 183.23 | 4,007 |
| 2023-12-29 | 205.00 | 205.50 | 203.00 | 203.00 | 183.23 | 2,398 |
| 2023-12-28 | 206.00 | 206.00 | 204.00 | 204.00 | 184.13 | 4,847 |
| 2023-12-27 | 208.00 | 208.00 | 204.50 | 206.00 | 185.93 | 5,593 |
| 2023-12-22 | 205.00 | 206.50 | 205.00 | 205.00 | 185.03 | 3,817 |
| 2023-12-21 | 208.00 | 208.00 | 204.00 | 205.00 | 185.03 | 5,718 |
| 2023-12-20 | 206.50 | 208.00 | 206.50 | 208.00 | 187.74 | 2,867 |
| 2023-12-19 | 205.50 | 207.50 | 205.00 | 206.50 | 186.39 | 10,053 |
| 2023-12-18 | 207.00 | 207.00 | 205.50 | 205.50 | 185.48 | 3,128 |
| 2023-12-15 | 204.50 | 208.00 | 204.00 | 207.50 | 187.29 | 3,930 |
| 2023-12-14 | 203.00 | 208.50 | 203.00 | 204.50 | 184.58 | 9,708 |
| 2023-12-13 | 206.00 | 206.00 | 203.00 | 203.00 | 183.23 | 2,607 |
| 2023-12-12 | 204.50 | 206.00 | 204.00 | 206.00 | 185.93 | 5,444 |
| 2023-12-11 | 203.00 | 204.50 | 200.00 | 204.50 | 184.58 | 13,302 |
| 2023-12-08 | 206.00 | 206.00 | 200.00 | 203.00 | 183.23 | 37,769 |
| 2023-12-07 | 203.50 | 206.00 | 202.50 | 206.00 | 185.93 | 18,069 |
| 2023-12-06 | 198.00 | 204.00 | 198.00 | 203.50 | 183.68 | 34,979 |
| 2023-12-05 | 196.00 | 197.20 | 195.80 | 197.00 | 177.81 | 12,565 |
| 2023-12-04 | 199.00 | 201.00 | 196.80 | 196.80 | 177.63 | 6,451 |
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.