AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	179.20	181.00	176.00	176.80	159.58	14,631
2023-09-07	182.60	183.20	178.60	178.60	161.20	6,248
2023-09-06	180.60	183.40	180.00	182.60	164.81	7,313
2023-09-05	180.40	181.40	178.40	180.60	163.01	2,982
2023-09-04	179.00	181.40	179.00	180.00	162.47	4,412
2023-09-01	178.40	180.20	178.40	178.60	161.20	2,006
2023-08-31	182.40	182.80	177.20	177.20	159.94	4,284
2023-08-30	184.00	184.00	179.80	181.20	163.55	3,009
2023-08-29	185.20	185.40	182.00	184.00	166.08	3,266
2023-08-28	179.60	182.40	179.60	181.40	163.73	7,476
2023-08-25	178.00	180.40	177.80	178.20	160.84	1,822
2023-08-24	181.60	183.40	178.20	178.20	160.84	2,274
2023-08-23	184.60	185.20	180.20	180.20	162.65	7,166
2023-08-22	182.00	185.60	180.80	184.00	166.08	2,545
2023-08-21	179.20	183.20	179.20	180.20	162.65	7,225
2023-08-18	179.20	181.00	179.00	179.60	162.11	2,328
2023-08-17	184.00	184.00	179.80	180.80	163.19	2,250
2023-08-16	181.80	184.40	181.60	184.00	166.08	2,031
2023-08-15	184.80	185.00	181.40	181.60	163.91	2,309
2023-08-14	183.40	186.00	183.00	184.20	166.26	1,184
2023-08-11	188.00	188.00	183.00	183.40	165.54	13,972
2023-08-10	190.40	190.40	187.00	187.80	169.51	2,130
2023-08-09	188.80	191.60	188.80	190.40	171.85	14,993
2023-08-08	190.60	190.80	186.80	187.00	168.79	10,595
2023-08-07	188.00	191.40	188.00	190.40	171.85	2,562
2023-08-04	189.20	191.60	188.20	190.60	172.03	6,594
2023-08-03	197.00	197.00	186.20	189.20	170.77	13,408
2023-08-02	197.80	197.80	193.60	197.20	177.99	1,529
2023-08-01	202.00	202.00	198.40	198.40	179.07	5,559
2023-07-31	192.20	202.00	192.20	202.00	182.32	6,763
2023-07-28	196.00	198.20	195.00	197.40	178.17	2,867
2023-07-27	195.00	197.80	195.00	196.00	176.91	1,454
2023-07-26	195.00	195.60	191.20	195.00	176.01	2,252
2023-07-25	193.40	196.60	192.80	195.40	176.37	3,801
2023-07-24	190.40	193.20	190.40	192.40	173.66	4,716
2023-07-21	196.80	196.80	191.40	191.80	173.12	31,243
2023-07-20	189.60	196.60	186.80	196.20	177.09	11,531
2023-07-19	192.00	193.20	182.80	190.00	171.49	18,502
2023-07-18	190.00	190.00	186.20	188.80	170.41	4,455
2023-07-17	182.20	186.60	182.20	186.60	168.42	4,202
2023-07-14	186.80	186.80	181.00	185.20	167.16	6,674
2023-07-13	186.40	188.80	186.20	186.80	168.60	3,359
2023-07-12	187.60	190.00	185.20	189.00	170.59	28,074
2023-07-11	185.60	187.60	185.20	187.60	169.33	4,554
2023-07-10	186.20	186.20	183.00	184.40	166.44	4,231
2023-07-07	180.20	186.20	178.60	186.20	168.06	10,100
2023-07-06	181.40	182.60	179.60	180.20	162.65	7,521
2023-07-05	184.20	184.40	181.00	181.40	163.73	2,997
2023-07-04	186.00	186.60	181.60	183.20	165.36	2,937
2023-07-03	187.40	192.00	185.60	185.60	167.52	6,354
2023-06-30	189.00	190.00	186.60	186.80	168.60	1,767
2023-06-29	189.40	189.40	186.60	189.00	170.59	1,353
2023-06-28	188.20	190.80	188.20	189.40	170.95	3,523
2023-06-27	188.00	189.00	183.60	185.20	167.16	1,861
2023-06-26	186.40	188.40	185.60	187.00	168.79	3,627
2023-06-22	188.00	188.40	186.00	187.40	169.15	1,156
2023-06-21	190.00	192.20	187.60	188.60	170.23	1,898
2023-06-20	195.20	195.20	188.80	189.20	170.77	3,502
2023-06-19	197.60	197.60	195.20	195.20	176.19	3,143
2023-06-16	197.20	199.80	197.00	197.60	178.35	7,630

← NewerPage 14 of 22 · 1,261 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.