AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	172.40	176.20	167.20	168.40	146.78	35,158
2022-04-05	178.00	179.00	172.40	172.40	150.27	6,673
2022-04-04	179.00	179.00	172.80	176.80	154.10	13,009
2022-04-01	183.60	183.60	176.80	179.00	156.02	22,115
2022-03-31	177.80	184.60	175.00	175.40	152.88	10,265
2022-03-30	179.80	180.60	174.80	176.80	154.10	17,306
2022-03-29	181.00	186.60	175.60	180.60	157.42	16,971
2022-03-28	181.00	181.00	175.00	175.00	152.53	10,977
2022-03-25	185.00	189.60	171.20	177.40	154.63	24,181
2022-03-24	195.20	201.00	189.60	190.00	159.51	12,662
2022-03-23	205.00	210.00	195.20	195.20	163.87	13,002
2022-03-22	205.00	209.50	200.00	200.00	167.90	10,376
2022-03-21	200.00	201.00	195.40	200.00	167.90	2,557
2022-03-18	204.00	211.00	193.60	193.60	162.53	17,620
2022-03-17	201.50	203.50	193.20	203.00	170.42	7,426
2022-03-16	193.40	202.00	193.40	202.00	169.58	12,853
2022-03-15	202.00	202.00	189.80	192.20	161.35	14,830
2022-03-14	182.20	201.50	182.20	190.80	160.18	15,903
2022-03-11	177.80	190.00	177.60	182.20	152.96	7,293
2022-03-10	190.00	190.00	177.80	177.80	149.27	4,113
2022-03-09	175.00	199.40	174.40	184.80	155.14	21,359
2022-03-08	171.60	174.00	166.40	171.40	143.89	5,663
2022-03-07	166.40	175.00	159.60	173.20	145.40	17,582
2022-03-04	173.00	173.00	166.80	166.80	140.03	11,785
2022-03-03	183.00	183.20	172.80	172.80	145.07	6,156
2022-03-02	181.00	183.20	176.40	181.00	151.95	7,458
2022-03-01	188.80	188.80	180.40	181.00	151.95	7,344
2022-02-28	188.00	188.80	178.00	188.80	158.50	11,886
2022-02-25	188.40	200.00	188.20	188.20	158.00	9,101
2022-02-24	189.20	190.00	181.00	186.60	156.65	19,761
2022-02-23	190.00	200.00	186.60	190.20	159.67	6,072
2022-02-22	185.00	197.60	184.00	190.00	159.51	7,404
2022-02-21	189.20	197.00	185.20	188.20	158.00	24,844
2022-02-18	199.00	199.60	196.60	197.00	165.38	10,871
2022-02-17	203.00	203.00	198.00	198.00	166.22	2,906
2022-02-16	205.00	207.50	205.00	205.50	172.52	4,001
2022-02-15	190.20	205.50	189.20	205.50	172.52	5,536
2022-02-14	204.00	204.00	194.80	198.00	166.22	5,209
2022-02-11	211.50	211.50	203.00	204.00	171.26	2,972
2022-02-10	206.00	207.00	203.50	204.00	171.26	5,434
2022-02-09	207.50	210.50	206.50	206.50	173.36	9,251
2022-02-08	201.50	206.50	200.00	206.50	173.36	23,986
2022-02-07	200.50	203.00	200.00	201.00	168.74	9,487
2022-02-04	213.50	213.50	200.00	200.50	168.32	32,721
2022-02-03	221.00	227.50	210.00	213.50	179.24	14,033
2022-02-02	217.50	225.00	217.50	221.00	185.53	12,523
2022-02-01	211.50	218.00	211.50	216.50	181.75	5,159
2022-01-31	210.00	213.50	209.00	211.00	177.14	2,746
2022-01-28	215.50	215.50	206.50	210.00	176.30	4,496
2022-01-27	216.50	219.50	213.00	215.50	180.91	2,831
2022-01-26	212.00	217.50	212.00	216.50	181.75	7,782
2022-01-25	207.50	212.50	207.50	211.00	177.14	6,451
2022-01-24	224.00	224.00	206.50	209.00	175.46	18,460
2022-01-21	230.00	230.00	215.50	215.50	180.91	13,431
2022-01-20	226.00	228.00	218.50	221.00	185.53	6,394
2022-01-19	225.00	227.00	220.50	224.00	188.05	5,292
2022-01-18	230.00	230.00	225.00	225.00	188.89	11,373
2022-01-17	233.50	234.50	231.50	231.50	194.35	6,637
2022-01-14	233.50	237.00	231.50	234.00	196.45	17,027
2022-01-13	239.50	239.50	231.00	233.50	196.03	23,426

← NewerPage 20 of 22 · 1,262 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.