AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	195.60	197.60	195.00	197.20	177.99	5,243
2023-06-14	195.60	200.00	195.60	199.80	180.34	5,706
2023-06-13	191.60	196.80	191.60	196.80	177.63	13,001
2023-06-12	190.80	191.60	190.00	191.20	172.58	5,638
2023-06-09	189.20	191.60	188.00	190.80	172.22	6,178
2023-06-08	185.20	192.00	185.00	189.20	170.77	12,648
2023-06-07	184.00	185.40	180.00	185.00	166.98	6,713
2023-06-05	179.80	182.20	179.40	181.00	163.37	5,751
2023-06-02	177.00	179.40	173.60	179.40	161.93	9,657
2023-06-01	180.00	180.00	170.60	172.40	155.61	10,800
2023-05-31	175.40	176.60	170.60	171.80	155.07	7,797
2023-05-30	180.60	182.80	177.60	177.60	160.30	7,965
2023-05-29	180.40	183.80	179.20	179.20	161.74	2,032
2023-05-26	181.00	182.00	178.00	180.20	162.65	2,859
2023-05-25	179.80	179.80	176.20	178.40	161.02	2,881
2023-05-24	182.60	182.60	178.80	179.80	162.29	2,064
2023-05-23	187.20	187.60	182.00	183.20	165.36	3,989
2023-05-22	187.60	188.40	186.00	187.20	168.97	5,785
2023-05-19	184.80	190.00	184.80	188.20	169.87	12,195
2023-05-17	180.00	184.00	179.80	184.00	166.08	3,171
2023-05-16	180.20	181.40	178.80	180.00	162.47	1,296
2023-05-15	178.40	181.20	178.40	181.20	163.55	3,087
2023-05-12	181.00	181.20	177.00	178.00	160.66	6,605
2023-05-11	179.00	180.00	175.40	177.20	159.94	1,749
2023-05-10	185.40	185.40	178.60	179.40	161.93	5,652
2023-05-09	185.00	185.00	180.40	184.80	166.80	6,023
2023-05-08	189.60	189.60	183.80	185.00	166.98	2,533
2023-05-05	182.40	185.60	182.40	185.60	167.52	3,831
2023-05-04	184.20	185.00	181.40	182.20	164.45	2,560
2023-05-03	187.00	187.00	183.60	183.80	165.90	1,291
2023-05-02	185.00	188.60	184.00	186.60	168.42	5,564
2023-04-28	190.00	192.40	182.00	185.00	166.98	10,810
2023-04-27	191.60	191.80	185.00	187.20	168.97	16,451
2023-04-26	194.20	194.60	191.60	193.80	174.92	6,578
2023-04-25	200.00	200.00	192.80	194.20	175.28	5,007
2023-04-24	197.20	198.60	196.80	198.40	179.07	5,342
2023-04-21	205.00	206.50	195.00	196.20	177.09	15,558
2023-04-20	203.50	203.50	199.60	199.80	180.34	3,346
2023-04-19	206.00	206.00	201.00	203.50	183.68	3,186
2023-04-18	207.50	207.50	202.50	206.00	185.93	6,357
2023-04-17	201.00	203.50	200.50	202.00	182.32	4,309
2023-04-14	201.50	201.50	196.60	201.50	181.87	7,315
2023-04-13	198.40	199.20	195.20	196.40	177.27	3,504
2023-04-12	200.00	202.50	197.40	197.40	178.17	14,102
2023-04-11	189.40	195.00	189.40	195.00	176.01	9,311
2023-04-06	191.40	192.20	188.60	188.60	170.23	2,599
2023-04-05	198.40	198.40	189.40	189.40	170.95	8,656
2023-04-04	202.00	203.50	198.40	198.40	179.07	4,673
2023-04-03	204.00	204.00	200.50	201.50	181.87	10,362
2023-03-31	201.50	204.50	199.80	204.50	184.58	6,921
2023-03-30	197.20	201.50	197.20	201.50	181.87	6,702
2023-03-29	194.00	197.20	193.80	197.20	177.99	5,826
2023-03-28	192.00	193.80	191.60	192.00	173.30	3,653
2023-03-27	190.00	193.20	189.60	191.20	172.58	37,056
2023-03-24	197.80	197.80	186.40	189.60	171.13	15,691
2023-03-23	198.20	204.50	196.40	204.00	177.81	6,788
2023-03-22	195.60	199.20	195.00	199.20	173.63	20,152
2023-03-21	191.80	196.60	191.80	195.60	170.49	21,647
2023-03-20	187.00	193.00	183.80	191.80	167.18	10,919
2023-03-17	194.40	195.80	186.40	188.40	164.21	10,903

← NewerPage 15 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.