AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	254.00	258.50	254.00	257.00	253.48	3,764
2026-07-23	257.50	260.00	254.00	255.50	252.00	5,058
2026-07-22	257.50	258.00	251.00	256.50	252.99	7,546
2026-07-21	247.00	252.50	245.50	252.50	249.04	4,981
2026-07-20	251.00	252.00	246.50	247.00	243.62	7,521
2026-07-17	259.50	262.50	248.00	250.00	246.58	12,515
2026-07-16	260.50	265.00	259.50	263.00	259.40	3,120
2026-07-15	260.50	263.00	257.50	260.50	256.93	2,255
2026-07-14	259.00	262.50	256.50	259.00	255.46	4,529
2026-07-13	260.00	261.00	257.00	259.50	255.95	5,628
2026-07-10	258.50	262.00	257.50	259.50	255.95	3,498
2026-07-09	253.50	258.50	253.50	258.50	254.96	4,878
2026-07-08	258.50	258.50	251.00	251.00	247.56	4,629
2026-07-07	262.00	266.50	257.50	257.50	253.98	5,383
2026-07-06	265.50	269.00	265.00	265.00	261.37	3,171
2026-07-03	261.50	268.50	261.50	265.50	261.87	7,736
2026-07-02	248.50	263.50	248.50	261.00	257.43	22,999
2026-07-01	249.00	250.50	247.00	247.50	244.11	2,482
2026-06-30	245.50	250.50	245.50	249.50	246.09	3,057
2026-06-29	247.00	247.50	243.50	243.50	240.17	4,181
2026-06-26	253.50	253.50	246.00	246.50	243.13	1,963
2026-06-25	249.00	254.00	249.00	251.50	248.06	4,257
2026-06-24	248.00	249.00	246.50	247.50	244.11	4,872
2026-06-23	247.50	248.50	245.00	247.00	243.62	3,584
2026-06-22	244.50	248.50	242.00	248.00	244.61	9,340
2026-06-18	245.00	248.00	243.00	243.00	239.67	21,419
2026-06-17	244.00	247.00	241.50	243.50	240.17	3,782
2026-06-16	247.50	249.50	244.50	244.50	241.15	5,929
2026-06-15	245.00	252.50	245.00	246.00	242.63	4,534
2026-06-12	239.00	244.50	238.00	239.00	235.73	13,467
2026-06-11	236.00	238.00	235.50	236.50	233.26	2,595
2026-06-10	241.50	241.50	236.50	236.50	233.26	2,627
2026-06-09	244.50	247.00	240.50	240.50	237.21	8,772
2026-06-08	242.00	245.50	242.00	245.00	241.65	3,475
2026-06-05	246.00	248.00	246.00	246.00	242.63	964
2026-06-04	248.50	251.00	246.00	246.00	242.63	11,627
2026-06-03	247.50	250.50	246.00	248.50	245.10	1,710
2026-06-02	237.50	248.50	237.50	248.50	245.10	3,310
2026-06-01	244.50	244.50	234.00	236.00	232.77	13,202
2026-05-29	246.50	246.50	243.00	244.50	241.15	11,264
2026-05-28	251.00	251.00	242.00	246.50	243.13	5,372
2026-05-27	245.50	253.00	245.00	251.00	247.56	8,818
2026-05-26	247.00	247.00	243.50	244.00	240.66	2,565
2026-05-25	243.50	247.00	243.00	246.00	242.63	3,636
2026-05-22	238.00	241.00	237.00	240.00	236.72	24,021
2026-05-21	236.00	238.50	233.00	237.50	234.25	5,386
2026-05-20	231.00	237.00	231.00	237.00	233.76	7,033
2026-05-19	232.50	236.00	230.00	231.50	228.33	11,868
2026-05-18	227.50	234.50	226.50	232.00	228.82	31,259
2026-05-15	234.50	234.50	226.50	226.50	223.40	4,222
2026-05-13	233.00	234.00	232.00	232.50	229.32	2,969
2026-05-12	234.50	237.00	231.00	231.00	227.84	3,831
2026-05-11	238.50	238.50	235.00	235.50	232.28	5,601
2026-05-08	240.00	240.00	237.00	238.50	235.24	2,952
2026-05-07	243.00	246.00	238.50	238.50	235.24	62,517
2026-05-06	231.50	243.00	231.50	242.50	239.18	19,631
2026-05-05	227.50	230.50	227.00	230.00	226.85	1,582
2026-05-04	231.00	231.50	226.00	226.00	222.91	4,057
2026-04-30	227.50	230.50	227.00	230.00	226.85	2,550
2026-04-29	230.00	232.50	228.00	228.00	224.88	10,788

← NewerPage 2 of 5 · 249 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.