AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	159.20	159.20	149.20	152.80	133.18	4,946
2022-09-26	156.80	159.80	154.00	159.80	139.29	4,459
2022-09-23	151.00	158.40	151.00	156.80	136.67	16,405
2022-09-22	156.20	158.40	154.60	157.60	137.37	5,840
2022-09-21	161.00	161.60	156.00	161.60	140.85	9,125
2022-09-20	163.00	163.00	157.20	161.00	140.33	5,045
2022-09-19	159.60	163.20	159.00	163.20	142.25	4,700
2022-09-16	167.00	167.00	159.60	159.60	139.11	6,781
2022-09-15	166.00	169.20	166.00	166.80	145.39	1,702
2022-09-14	169.00	170.60	163.80	165.80	144.52	4,775
2022-09-13	170.20	174.80	170.00	171.20	149.22	5,436
2022-09-12	173.00	177.20	173.00	175.00	152.53	2,024
2022-09-09	170.80	175.20	170.60	173.00	150.79	3,327
2022-09-08	174.40	177.60	170.60	173.40	151.14	2,746
2022-09-07	175.00	176.40	171.20	174.40	152.01	2,988
2022-09-06	180.20	180.40	172.80	174.80	152.36	6,012
2022-09-05	188.20	188.20	180.00	180.20	157.07	5,225
2022-09-02	183.00	188.60	182.40	188.20	164.04	2,733
2022-09-01	190.40	190.40	182.80	183.00	159.51	1,613
2022-08-31	198.00	198.00	188.80	190.40	165.96	6,046
2022-08-30	196.00	202.50	196.00	198.80	173.28	5,964
2022-08-29	198.20	203.00	192.40	196.00	170.84	12,251
2022-08-26	194.20	204.50	194.20	198.20	172.76	11,187
2022-08-25	187.80	193.80	183.80	192.80	168.05	2,960
2022-08-24	182.60	187.80	182.00	187.40	163.34	1,882
2022-08-23	182.00	188.80	181.80	182.60	159.16	3,303
2022-08-22	189.20	190.60	181.80	185.80	161.95	2,132
2022-08-19	190.40	192.00	188.00	189.20	164.91	1,267
2022-08-18	189.20	194.00	189.00	189.00	164.74	718
2022-08-17	193.20	195.80	189.00	190.00	165.61	2,086
2022-08-16	197.00	197.00	191.80	193.00	168.22	4,538
2022-08-15	196.00	197.20	192.60	196.20	171.01	1,438
2022-08-12	191.00	194.60	191.00	192.60	167.87	1,804
2022-08-11	190.00	194.00	190.00	190.80	166.31	2,883
2022-08-10	192.00	194.00	190.00	190.00	165.61	4,694
2022-08-09	194.40	194.40	190.00	190.00	165.61	2,679
2022-08-08	192.00	197.60	192.00	192.00	167.35	3,413
2022-08-05	196.20	197.40	190.00	190.00	165.61	2,065
2022-08-04	193.00	197.20	191.20	196.20	171.01	1,530
2022-08-03	188.00	193.40	188.00	193.40	168.57	3,463
2022-08-02	196.40	196.40	191.80	191.80	167.18	996
2022-08-01	198.00	198.80	195.00	196.40	171.19	2,741
2022-07-29	194.20	199.40	194.20	198.00	172.58	4,455
2022-07-28	191.60	196.20	191.60	194.20	169.27	2,723
2022-07-27	192.20	194.80	189.00	191.60	167.00	1,814
2022-07-26	200.00	200.00	191.20	192.20	167.53	3,649
2022-07-25	197.60	200.00	192.20	197.20	171.88	5,655
2022-07-22	188.80	204.50	188.80	193.00	168.22	3,856
2022-07-21	192.00	192.20	185.00	189.40	165.09	1,449
2022-07-20	196.00	203.00	188.00	190.00	165.61	12,240
2022-07-19	187.00	199.20	187.00	196.00	170.84	4,722
2022-07-18	185.00	195.00	185.00	193.60	168.75	4,129
2022-07-15	180.00	188.20	179.00	185.00	161.25	2,219
2022-07-14	183.00	187.80	183.00	184.00	160.38	3,714
2022-07-13	185.20	191.60	185.20	185.20	161.42	2,494
2022-07-12	180.00	190.60	177.00	185.20	161.42	3,867
2022-07-11	193.00	193.00	183.60	183.60	160.03	5,133
2022-07-08	189.60	195.00	187.00	192.00	167.35	8,028
2022-07-07	179.00	192.00	179.00	188.60	164.39	13,603
2022-07-06	176.20	185.20	176.20	178.80	155.85	3,937

← NewerPage 18 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.