AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	170.40	170.40	158.80	160.60	139.98	4,986
2022-12-19	163.00	164.60	160.00	161.00	140.33	11,518
2022-12-16	165.40	165.80	159.40	160.00	139.46	16,612
2022-12-15	168.60	170.80	161.80	161.80	141.03	7,139
2022-12-14	174.40	174.60	168.80	172.20	150.09	15,931
2022-12-13	173.40	178.60	170.00	174.60	152.19	8,790
2022-12-12	174.80	175.60	171.00	173.40	151.14	8,312
2022-12-09	182.20	182.20	172.00	175.60	153.06	11,170
2022-12-08	180.00	180.00	169.60	170.60	148.70	10,846
2022-12-07	178.40	178.40	173.00	176.00	153.41	4,806
2022-12-06	177.40	182.60	176.60	178.40	155.50	31,467
2022-12-05	178.40	178.40	174.40	177.40	154.63	7,200
2022-12-02	177.00	178.40	174.00	178.40	155.50	5,551
2022-12-01	182.00	182.00	175.00	177.00	154.28	5,811
2022-11-30	174.00	182.20	174.00	178.00	155.15	4,586
2022-11-29	177.20	179.00	175.60	177.00	154.28	2,077
2022-11-28	180.20	180.20	176.00	177.20	154.45	3,490
2022-11-25	181.00	181.00	177.40	180.80	157.59	2,872
2022-11-24	189.80	189.80	177.80	179.80	156.72	6,539
2022-11-23	178.00	182.60	177.00	179.80	156.72	2,939
2022-11-22	177.00	179.00	173.00	178.20	155.32	1,617
2022-11-21	174.00	175.20	172.20	175.00	152.53	3,315
2022-11-18	172.00	176.20	172.00	173.60	151.31	8,558
2022-11-17	177.00	179.00	171.20	172.00	149.92	8,612
2022-11-16	181.40	181.40	176.00	176.80	154.10	857
2022-11-15	187.60	187.60	178.60	181.40	158.11	3,640
2022-11-14	186.20	188.60	182.60	182.60	159.16	5,202
2022-11-11	180.00	186.20	180.00	186.20	162.30	7,466
2022-11-10	179.00	183.20	176.80	178.40	155.50	2,409
2022-11-09	177.00	180.00	176.20	176.20	153.58	1,552
2022-11-08	172.20	180.60	172.20	176.00	153.41	5,521
2022-11-07	172.00	177.60	171.60	172.00	149.92	4,985
2022-11-04	166.00	171.20	166.00	170.20	148.35	2,344
2022-11-03	170.00	170.00	164.00	165.40	144.17	4,726
2022-11-02	169.40	171.60	169.20	170.80	148.87	1,159
2022-11-01	168.80	173.60	168.80	169.40	147.65	2,519
2022-10-31	174.20	174.20	168.20	168.80	147.13	4,299
2022-10-28	161.60	174.20	161.60	174.20	151.84	3,521
2022-10-27	168.00	172.20	168.00	170.60	148.70	1,071
2022-10-26	169.80	171.80	166.60	168.80	147.13	1,978
2022-10-25	180.00	180.00	163.20	169.80	148.00	11,867
2022-10-24	173.40	177.80	171.60	177.80	154.97	4,526
2022-10-21	170.00	171.40	166.80	171.00	149.05	3,016
2022-10-20	170.60	172.00	169.20	172.00	149.92	2,964
2022-10-19	174.00	174.00	169.20	171.00	149.05	3,002
2022-10-18	172.20	173.60	169.20	169.80	148.00	3,293
2022-10-17	166.40	172.00	166.40	170.40	148.52	1,808
2022-10-14	168.40	169.20	165.80	166.40	145.04	4,208
2022-10-13	163.00	168.20	161.20	168.20	146.61	3,701
2022-10-12	167.40	167.60	159.20	162.80	141.90	5,591
2022-10-11	166.00	166.00	159.00	164.00	142.95	4,112
2022-10-10	159.40	166.00	157.60	166.00	144.69	4,820
2022-10-07	163.60	166.60	158.00	159.40	138.94	1,795
2022-10-06	166.00	166.20	160.80	165.00	143.82	1,710
2022-10-05	166.20	166.20	162.20	164.80	143.64	1,299
2022-10-04	159.00	166.20	159.00	166.20	144.86	2,300
2022-10-03	156.00	159.40	153.20	159.40	138.94	5,751
2022-09-30	153.00	156.60	153.00	155.20	135.28	2,262
2022-09-29	162.20	162.20	153.00	153.80	134.06	3,706
2022-09-28	157.00	157.00	148.60	156.20	136.15	7,473

← NewerPage 17 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.