AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	177.00	183.60	175.60	175.60	153.06	3,428
2022-07-04	171.00	182.00	171.00	177.00	154.28	5,795
2022-07-01	177.00	180.40	170.20	170.20	148.35	4,200
2022-06-30	180.20	180.60	176.80	177.00	154.28	3,805
2022-06-29	183.00	187.40	179.40	180.20	157.07	6,025
2022-06-28	184.00	193.00	183.00	183.00	159.51	11,644
2022-06-27	178.00	189.20	178.00	179.00	156.02	4,489
2022-06-23	186.60	186.80	175.60	177.00	154.28	7,915
2022-06-22	194.00	194.00	183.40	186.20	162.30	8,508
2022-06-21	189.00	197.20	189.00	194.00	169.09	6,504
2022-06-20	180.00	190.00	180.00	189.00	164.74	2,405
2022-06-17	188.80	190.00	175.40	175.40	152.88	1,689
2022-06-16	189.00	189.00	182.80	186.00	162.12	4,022
2022-06-15	171.20	187.60	171.20	187.60	163.52	3,340
2022-06-14	181.00	182.80	170.80	170.80	148.87	4,403
2022-06-13	182.00	185.60	180.40	184.00	160.38	3,681
2022-06-10	195.20	195.20	184.80	188.40	164.21	2,797
2022-06-09	194.60	196.20	190.40	190.40	165.96	3,648
2022-06-08	196.80	199.40	194.60	194.60	169.62	2,468
2022-06-07	202.50	205.00	195.20	196.80	171.54	5,192
2022-06-03	206.00	206.00	195.00	202.50	176.50	4,751
2022-06-02	199.40	202.50	197.40	202.50	176.50	5,788
2022-06-01	193.00	200.00	193.00	193.20	168.40	5,657
2022-05-31	196.40	200.00	192.60	192.60	167.87	2,873
2022-05-30	189.60	199.80	189.60	196.40	171.19	3,069
2022-05-27	190.00	197.60	188.60	188.60	164.39	4,467
2022-05-25	185.20	193.00	185.20	191.60	167.00	2,392
2022-05-24	193.00	196.60	191.40	192.80	168.05	2,738
2022-05-23	190.00	193.20	187.60	192.20	167.53	4,836
2022-05-20	195.00	195.80	190.00	190.00	165.61	3,480
2022-05-19	195.00	195.00	187.80	195.00	169.97	4,155
2022-05-18	196.40	198.60	193.00	195.00	169.97	3,435
2022-05-17	189.00	195.40	188.20	188.20	164.04	4,702
2022-05-16	190.00	194.00	188.80	188.80	164.56	1,256
2022-05-13	200.00	200.00	188.80	188.80	164.56	5,522
2022-05-12	193.00	195.60	188.60	194.20	169.27	7,430
2022-05-11	190.00	193.20	186.60	188.60	164.39	4,790
2022-05-10	180.00	191.60	180.00	190.00	165.61	4,855
2022-05-09	186.00	187.20	180.60	184.20	160.55	5,179
2022-05-06	186.60	191.20	185.40	187.20	163.17	4,997
2022-05-05	191.80	191.80	186.60	186.60	162.64	3,882
2022-05-04	193.00	193.00	186.60	186.80	162.82	8,438
2022-05-03	191.40	196.00	186.40	186.40	162.47	6,524
2022-05-02	187.40	196.00	182.80	191.20	166.65	9,957
2022-04-29	193.00	197.00	192.20	192.60	167.87	6,156
2022-04-28	196.00	196.40	189.60	192.00	167.35	4,466
2022-04-27	192.00	196.80	189.40	191.20	166.65	7,529
2022-04-26	200.00	200.00	187.20	188.40	164.21	10,239
2022-04-25	186.20	188.20	182.60	183.80	160.20	5,659
2022-04-22	198.00	198.00	185.20	186.20	162.30	17,614
2022-04-21	190.00	194.60	185.00	193.20	168.40	14,388
2022-04-20	178.00	185.80	178.00	184.60	160.90	10,980
2022-04-19	176.80	178.60	172.00	177.40	154.63	4,539
2022-04-14	173.00	177.00	170.00	170.00	148.18	4,761
2022-04-13	174.40	174.80	171.00	173.00	150.79	4,384
2022-04-12	171.60	175.40	168.80	174.40	152.01	5,377
2022-04-11	178.00	178.00	170.80	171.40	149.40	3,150
2022-04-08	169.20	175.20	169.00	174.00	151.66	1,933
2022-04-07	168.40	173.60	168.40	169.00	147.30	4,574
2022-04-06	172.40	176.20	167.20	168.40	146.78	35,158

← NewerPage 19 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.