AB SKF (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	196.00	199.80	196.00	199.00	179.62	8,989
2023-11-30	198.80	198.80	195.60	197.60	178.35	5,952
2023-11-29	193.60	196.60	192.60	196.60	177.45	2,278
2023-11-28	191.80	194.00	191.40	194.00	175.10	14,469
2023-11-27	191.80	192.80	191.40	191.80	173.12	2,426
2023-11-24	191.40	191.80	190.60	191.80	173.12	3,199
2023-11-23	189.80	191.60	189.80	191.40	172.76	8,543
2023-11-22	190.40	192.20	189.40	189.40	170.95	8,490
2023-11-21	190.20	191.40	189.00	189.00	170.59	20,486
2023-11-20	190.60	191.20	188.80	191.00	172.40	23,052
2023-11-17	186.80	191.00	186.80	191.00	172.40	12,146
2023-11-16	190.00	190.00	187.00	187.00	168.79	5,955
2023-11-15	188.40	191.60	188.40	190.00	171.49	18,380
2023-11-14	189.80	189.80	183.60	188.80	170.41	31,342
2023-11-13	184.00	184.20	182.00	183.80	165.90	3,717
2023-11-10	184.60	184.80	181.40	183.20	165.36	7,425
2023-11-09	180.20	185.60	180.20	184.80	166.80	25,518
2023-11-08	180.00	181.40	178.40	180.20	162.65	40,767
2023-11-07	182.20	182.20	179.00	180.00	162.47	47,740
2023-11-06	187.20	187.20	183.40	183.40	165.54	2,259
2023-11-03	180.60	185.20	180.60	185.20	167.16	15,933
2023-11-02	179.20	184.20	179.20	181.00	163.37	10,165
2023-11-01	180.20	180.20	174.20	178.40	161.02	2,161
2023-10-31	180.60	181.20	178.60	180.20	162.65	6,223
2023-10-30	184.00	184.00	176.20	178.40	161.02	5,174
2023-10-27	172.80	183.40	172.20	176.40	159.22	6,325
2023-10-26	177.00	178.20	172.80	177.80	160.48	1,474
2023-10-25	173.80	178.00	173.60	175.00	157.95	19,005
2023-10-24	172.40	175.20	169.80	173.60	156.69	7,418
2023-10-23	169.20	172.40	164.00	172.40	155.61	6,089
2023-10-20	177.00	177.00	168.20	169.20	152.72	3,894
2023-10-19	180.00	180.00	172.60	173.20	156.33	2,314
2023-10-18	179.20	179.80	175.80	175.80	158.68	5,070
2023-10-17	181.20	181.20	177.60	180.40	162.83	21,286
2023-10-16	183.40	183.40	180.00	182.00	164.27	3,012
2023-10-13	186.20	186.20	182.60	182.60	164.81	6,512
2023-10-12	187.40	190.00	186.20	186.20	168.06	3,574
2023-10-11	184.20	186.80	184.00	185.40	167.34	14,682
2023-10-10	181.00	186.20	181.00	185.60	167.52	14,055
2023-10-09	183.40	183.40	180.00	180.00	162.47	2,293
2023-10-06	180.80	184.40	180.80	183.40	165.54	13,878
2023-10-05	181.40	182.00	180.20	181.20	163.55	10,612
2023-10-04	186.40	186.40	178.20	181.00	163.37	12,905
2023-10-03	179.60	180.60	179.20	179.40	161.93	4,916
2023-10-02	182.20	183.60	179.40	180.00	162.47	6,095
2023-09-29	178.20	183.00	178.20	182.20	164.45	11,650
2023-09-28	176.00	178.60	174.60	178.60	161.20	3,288
2023-09-27	175.80	177.00	174.00	175.60	158.50	1,848
2023-09-26	178.00	178.00	173.80	175.80	158.68	1,574
2023-09-25	178.20	178.80	175.80	178.00	160.66	6,988
2023-09-22	180.80	180.80	178.20	179.20	161.74	2,735
2023-09-21	181.60	182.60	180.00	180.40	162.83	4,781
2023-09-20	183.20	185.20	182.00	184.40	166.44	3,581
2023-09-19	185.20	186.80	182.80	182.80	164.99	2,165
2023-09-18	183.40	185.40	183.20	185.00	166.98	3,017
2023-09-15	182.80	187.20	182.80	184.40	166.44	7,867
2023-09-14	179.00	182.20	179.00	181.40	163.73	4,517
2023-09-13	179.60	181.40	175.60	179.00	161.56	3,838
2023-09-12	179.20	180.80	179.00	179.40	161.93	4,527
2023-09-11	177.60	179.80	177.40	178.40	161.02	8,341

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.