AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	231.50	232.50	228.00	229.00	225.87	1,531
2026-04-27	232.00	234.00	230.00	230.00	226.85	2,740
2026-04-24	233.00	234.00	229.50	232.00	228.82	3,345
2026-04-23	231.00	235.50	231.00	234.00	230.80	2,258
2026-04-22	238.00	239.00	231.50	232.50	229.32	3,233
2026-04-21	252.00	254.00	239.00	239.50	232.28	15,830
2026-04-20	247.50	248.50	245.00	246.50	239.07	4,135
2026-04-17	239.00	250.00	239.00	248.50	241.01	10,621
2026-04-16	239.00	240.50	237.00	239.00	231.79	7,767
2026-04-15	244.00	245.00	238.50	238.50	231.31	17,899
2026-04-14	240.50	243.50	240.50	243.00	235.67	7,474
2026-04-13	238.00	239.00	237.00	238.00	230.82	2,898
2026-04-10	236.00	242.00	234.50	240.00	232.76	6,953
2026-04-09	235.50	236.00	233.00	236.00	228.88	6,197
2026-04-08	234.50	237.50	234.00	235.50	228.40	4,046
2026-04-07	227.00	229.50	221.50	223.00	216.27	7,664
2026-04-02	228.00	228.00	223.00	223.00	216.27	2,626
2026-04-01	231.00	233.00	229.00	231.00	224.03	6,309
2026-03-31	220.00	226.00	220.00	226.00	219.18	2,277
2026-03-30	219.00	221.00	217.00	218.00	211.43	2,197
2026-03-27	220.00	220.00	217.00	218.00	211.43	1,349
2026-03-26	221.00	224.00	221.00	221.00	214.33	779
2026-03-25	223.00	224.00	220.00	221.00	214.33	9,922
2026-03-24	217.00	219.00	213.00	219.00	212.40	4,465
2026-03-23	208.00	219.00	205.00	215.00	208.52	8,664
2026-03-20	217.00	218.00	212.00	212.00	205.61	8,053
2026-03-19	221.00	221.00	215.00	215.00	208.52	7,099
2026-03-18	223.00	228.00	221.00	222.00	215.30	5,623
2026-03-17	224.00	225.00	221.00	222.00	215.30	3,332
2026-03-16	223.00	228.00	222.00	224.00	217.24	1,464
2026-03-13	230.00	230.00	223.00	223.00	216.27	3,539
2026-03-12	233.00	234.00	228.00	230.00	223.06	3,339
2026-03-11	237.00	237.00	232.00	232.00	225.00	1,574
2026-03-10	233.00	238.00	233.00	235.00	227.91	3,308
2026-03-09	230.00	230.00	226.00	228.00	221.12	7,311
2026-03-06	241.00	243.00	234.00	236.00	228.88	4,921
2026-03-05	244.00	246.00	239.00	239.00	231.79	2,890
2026-03-04	243.00	247.00	241.00	242.00	234.70	5,472
2026-03-03	249.00	249.00	240.00	243.00	235.67	4,292
2026-03-02	254.00	256.00	250.00	250.00	242.46	6,378
2026-02-27	264.00	266.00	259.00	260.00	252.16	3,057
2026-02-26	259.00	266.00	257.00	262.00	254.10	3,507
2026-02-25	261.00	264.00	257.00	257.00	249.25	5,448
2026-02-24	261.00	263.00	258.00	261.00	253.13	3,223
2026-02-23	261.00	261.00	258.00	259.00	251.19	3,670
2026-02-20	255.00	263.00	255.00	260.00	252.16	2,947
2026-02-19	260.00	260.00	251.00	253.00	245.37	3,882
2026-02-18	254.00	257.00	254.00	254.00	246.34	1,916
2026-02-17	254.00	256.00	252.00	254.00	246.34	4,566
2026-02-16	254.00	257.00	254.00	255.00	247.31	4,069
2026-02-13	256.00	258.00	250.00	254.00	246.34	4,348
2026-02-12	256.00	260.00	256.00	256.00	248.28	7,655
2026-02-11	252.00	257.00	251.00	256.00	248.28	4,538
2026-02-10	248.00	254.00	248.00	252.00	244.40	5,146
2026-02-09	250.00	251.00	246.00	248.00	240.52	3,891
2026-02-06	250.00	250.00	245.00	248.00	240.52	7,125
2026-02-05	244.00	247.00	242.00	246.00	238.58	2,790
2026-02-04	238.00	247.00	235.00	244.00	236.64	16,384
2026-02-03	240.00	243.00	234.00	238.00	230.82	9,142
2026-02-02	233.00	238.00	229.00	238.00	230.82	9,091

← NewerPage 3 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.