AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	196.20	196.80	187.40	194.40	169.44	14,959
2023-03-15	202.50	202.50	192.40	194.00	169.09	17,159
2023-03-14	197.00	203.00	196.40	203.00	176.94	13,029
2023-03-13	204.50	204.50	194.60	197.00	171.71	16,028
2023-03-10	205.00	206.00	202.50	204.50	178.25	7,493
2023-03-09	210.50	213.50	208.50	208.50	181.73	12,047
2023-03-08	210.00	213.50	210.00	210.50	183.48	14,231
2023-03-07	215.00	215.00	210.00	210.50	183.48	10,426
2023-03-06	213.00	217.50	213.00	215.00	187.40	9,985
2023-03-03	207.50	213.00	205.00	213.00	185.66	17,663
2023-03-02	203.50	207.50	200.00	207.50	180.86	8,865
2023-03-01	200.50	203.50	200.50	201.00	175.20	3,620
2023-02-28	201.00	201.00	198.00	200.50	174.76	5,367
2023-02-27	197.60	201.50	197.40	201.50	175.63	10,004
2023-02-24	200.00	200.50	196.40	197.40	172.06	8,078
2023-02-23	198.20	200.50	198.20	198.40	172.93	7,471
2023-02-22	196.00	198.20	194.80	198.20	172.76	3,034
2023-02-21	200.00	203.50	195.00	196.00	170.84	25,129
2023-02-20	200.00	202.00	200.00	200.00	174.32	7,445
2023-02-17	199.20	201.00	199.00	201.00	175.20	10,995
2023-02-16	203.50	205.00	201.00	202.00	176.07	7,469
2023-02-15	200.50	203.50	197.00	203.50	177.38	17,189
2023-02-14	200.00	201.50	198.60	200.50	174.76	10,613
2023-02-13	197.20	200.00	197.20	200.00	174.32	15,669
2023-02-10	206.50	206.50	195.60	199.80	174.15	7,873
2023-02-09	205.50	207.00	203.50	205.50	179.12	5,165
2023-02-08	209.50	210.00	202.50	205.50	179.12	13,820
2023-02-07	206.00	209.00	205.00	208.00	181.30	11,198
2023-02-06	213.50	214.50	204.00	206.00	179.55	16,465
2023-02-03	210.00	215.00	207.50	215.00	187.40	42,843
2023-02-02	198.60	213.50	198.60	213.50	186.09	37,163
2023-02-01	186.00	191.00	185.00	191.00	166.48	5,315
2023-01-31	185.80	186.00	182.00	185.00	161.25	6,447
2023-01-30	189.00	189.00	185.20	186.20	162.30	4,709
2023-01-27	184.40	189.80	184.40	189.80	165.43	14,919
2023-01-26	182.00	184.40	181.20	184.00	160.38	6,856
2023-01-25	187.80	187.80	182.80	185.00	161.25	9,028
2023-01-24	186.40	188.20	184.20	186.60	162.64	7,819
2023-01-23	189.40	189.40	184.80	186.20	162.30	4,948
2023-01-20	182.00	185.40	179.80	184.80	161.08	6,108
2023-01-19	186.00	186.00	179.40	180.80	157.59	35,221
2023-01-18	183.60	187.00	183.20	186.80	162.82	4,072
2023-01-17	186.80	187.00	183.00	183.60	160.03	1,613
2023-01-16	187.60	187.60	184.20	186.80	162.82	7,461
2023-01-13	188.00	188.60	185.60	188.20	164.04	2,762
2023-01-12	183.40	188.00	183.00	188.00	163.87	10,201
2023-01-11	181.40	183.80	180.80	183.40	159.86	4,351
2023-01-10	185.20	185.20	179.60	181.60	158.29	9,358
2023-01-09	177.20	185.40	177.20	185.20	161.42	7,340
2023-01-05	172.80	176.40	171.60	175.80	153.23	3,376
2023-01-04	167.20	172.80	166.00	172.80	150.62	4,600
2023-01-03	165.60	167.00	165.60	167.00	145.56	7,449
2023-01-02	164.00	165.60	162.80	165.60	144.34	2,080
2022-12-30	167.00	167.00	159.40	159.40	138.94	4,005
2022-12-29	166.00	166.00	161.40	162.60	141.73	5,940
2022-12-28	168.00	168.00	161.60	162.80	141.90	5,896
2022-12-27	163.00	167.20	161.80	162.40	141.55	2,782
2022-12-23	165.00	165.00	160.20	161.20	140.51	5,140
2022-12-22	166.00	166.00	159.80	160.00	139.46	3,774
2022-12-21	165.00	165.00	161.20	161.60	140.85	6,375

← NewerPage 16 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.