AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	229.00	232.00	225.50	230.50	193.51	9,791
2022-01-11	224.00	229.00	224.00	228.00	191.41	6,558
2022-01-10	233.00	235.00	222.50	224.00	188.05	13,220
2022-01-07	228.00	232.50	227.50	232.50	195.19	12,316
2022-01-05	228.50	228.50	226.00	228.00	191.41	7,305
2022-01-04	222.00	228.00	222.00	226.50	190.15	12,066
2022-01-03	219.50	223.00	218.50	222.00	186.37	6,850
2021-12-30	219.00	220.00	217.50	219.50	184.27	5,056
2021-12-29	218.00	220.00	217.50	219.00	183.85	2,060
2021-12-28	215.00	219.50	215.00	219.00	183.85	7,023
2021-12-27	215.00	216.00	214.00	215.00	180.49	4,857
2021-12-23	210.50	214.50	210.50	214.50	180.08	5,789
2021-12-22	208.00	210.50	206.50	210.00	176.30	9,361
2021-12-21	206.50	212.00	206.50	206.50	173.36	3,997
2021-12-20	208.50	209.00	203.00	207.00	173.78	19,921
2021-12-17	213.00	213.00	206.50	208.50	175.04	5,406
2021-12-16	205.50	209.50	205.50	208.00	174.62	3,917
2021-12-15	208.50	208.50	203.50	205.00	172.10	2,702
2021-12-14	206.00	207.50	203.50	205.00	172.10	7,446
2021-12-13	205.00	207.00	202.50	202.50	170.00	7,639
2021-12-10	206.50	208.00	203.50	205.00	172.10	9,807
2021-12-09	211.00	211.00	206.50	206.50	173.36	4,925
2021-12-08	212.50	215.00	207.50	209.00	175.46	10,688
2021-12-07	213.00	215.00	212.50	213.50	179.24	2,767
2021-12-06	211.50	212.00	207.50	211.00	177.14	6,972
2021-12-03	215.00	216.00	209.00	210.00	176.30	12,931
2021-12-02	211.00	213.50	208.50	213.50	179.24	10,101
2021-12-01	210.00	214.50	209.50	213.00	178.82	7,696
2021-11-30	208.00	211.50	206.50	207.50	174.20	5,273
2021-11-29	212.00	215.00	209.50	212.50	178.40	10,436
2021-11-26	212.50	212.50	206.00	210.00	176.30	17,668
2021-11-25	217.00	219.50	216.00	218.50	183.43	4,504
2021-11-24	218.00	218.00	213.00	216.00	181.33	6,861
2021-11-23	212.50	215.00	211.50	213.00	178.82	7,440
2021-11-22	212.50	215.00	212.50	213.50	179.24	3,142
2021-11-19	218.50	220.00	210.50	212.50	178.40	6,346
2021-11-18	224.00	224.50	217.00	217.00	182.17	6,443
2021-11-17	224.00	224.50	221.00	223.50	187.63	10,844
2021-11-16	215.50	224.00	215.50	224.00	188.05	15,449
2021-11-15	214.50	216.50	214.00	215.50	180.91	6,787
2021-11-12	218.50	218.50	214.00	214.50	180.08	18,775
2021-11-11	215.50	222.50	215.50	218.50	183.43	8,515
2021-11-10	211.00	216.50	210.00	213.50	179.24	9,035
2021-11-09	210.00	213.50	209.00	211.00	177.14	1,988
2021-11-08	209.50	212.50	208.50	209.00	175.46	6,810
2021-11-05	212.00	212.00	208.50	208.50	175.04	7,531
2021-11-04	208.00	211.00	207.50	210.00	176.30	3,800
2021-11-03	206.00	207.50	204.50	206.50	173.36	9,741
2021-11-02	202.50	207.00	202.50	206.00	172.94	6,614
2021-11-01	202.00	206.50	202.00	202.50	170.00	5,451
2021-10-29	207.00	207.00	201.00	202.00	169.58	5,313
2021-10-28	205.50	205.50	202.00	204.50	171.68	3,634
2021-10-27	208.00	208.00	203.00	205.50	172.52	13,374
2021-10-26	207.00	207.50	199.40	201.50	169.16	43,466
2021-10-25	217.50	220.00	216.50	217.00	182.17	18,122
2021-10-22	215.00	220.00	214.50	219.00	183.85	10,988
2021-10-21	213.00	217.00	213.00	215.50	180.91	5,350
2021-10-20	218.50	219.00	213.50	217.00	182.17	6,570
2021-10-19	216.00	218.50	212.50	218.50	183.43	5,497
2021-10-18	218.00	224.00	215.50	216.00	181.33	9,381

← NewerPage 21 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.