AB SKF (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 251.00 | 251.00 | 233.00 | 235.00 | 227.91 | 27,556 |
| 2026-01-29 | 256.00 | 257.00 | 251.00 | 252.00 | 244.40 | 9,282 |
| 2026-01-28 | 253.00 | 257.00 | 252.00 | 256.00 | 248.28 | 7,917 |
| 2026-01-27 | 254.00 | 255.00 | 251.00 | 252.00 | 244.40 | 5,113 |
| 2026-01-26 | 249.00 | 253.00 | 249.00 | 253.00 | 245.37 | 14,982 |
| 2026-01-23 | 250.00 | 253.00 | 248.00 | 253.00 | 245.37 | 6,315 |
| 2026-01-22 | 249.00 | 251.00 | 248.00 | 251.00 | 243.43 | 8,015 |
| 2026-01-21 | 241.00 | 247.00 | 241.00 | 246.00 | 238.58 | 10,492 |
| 2026-01-20 | 247.00 | 247.00 | 239.00 | 241.00 | 233.73 | 15,482 |
| 2026-01-19 | 251.00 | 251.00 | 247.00 | 249.00 | 241.49 | 12,977 |
| 2026-01-16 | 256.00 | 257.00 | 253.00 | 257.00 | 249.25 | 3,731 |
| 2026-01-15 | 252.00 | 256.00 | 252.00 | 256.00 | 248.28 | 9,212 |
| 2026-01-14 | 248.00 | 251.00 | 248.00 | 251.00 | 243.43 | 11,967 |
| 2026-01-13 | 249.00 | 249.00 | 246.00 | 248.00 | 240.52 | 10,620 |
| 2026-01-12 | 250.00 | 251.00 | 248.00 | 249.00 | 241.49 | 4,206 |
| 2026-01-09 | 246.00 | 251.00 | 246.00 | 249.00 | 241.49 | 8,456 |
| 2026-01-08 | 247.00 | 247.00 | 242.00 | 244.00 | 236.64 | 3,893 |
| 2026-01-07 | 247.00 | 249.00 | 245.00 | 247.00 | 239.55 | 5,303 |
| 2026-01-05 | 248.00 | 249.00 | 243.00 | 246.00 | 238.58 | 4,832 |
| 2026-01-02 | 246.00 | 248.00 | 244.00 | 247.00 | 239.55 | 5,368 |
| 2025-12-30 | 243.00 | 247.00 | 243.00 | 247.00 | 239.55 | 7,441 |
| 2025-12-29 | 242.00 | 245.00 | 242.00 | 245.00 | 237.61 | 5,219 |
| 2025-12-23 | 243.00 | 245.00 | 242.00 | 245.00 | 237.61 | 5,268 |
| 2025-12-22 | 242.00 | 245.00 | 241.00 | 243.00 | 235.67 | 5,837 |
| 2025-12-19 | 241.00 | 243.00 | 241.00 | 243.00 | 235.67 | 18,533 |
| 2025-12-18 | 237.00 | 242.00 | 236.00 | 241.00 | 233.73 | 4,813 |
| 2025-12-17 | 240.00 | 240.00 | 237.00 | 237.00 | 229.85 | 4,981 |
| 2025-12-16 | 241.00 | 242.00 | 238.00 | 240.00 | 232.76 | 11,824 |
| 2025-12-15 | 250.00 | 250.00 | 244.00 | 247.00 | 239.55 | 13,537 |
| 2025-12-12 | 252.00 | 254.00 | 250.00 | 250.00 | 242.46 | 6,679 |
| 2025-12-11 | 246.00 | 252.00 | 246.00 | 252.00 | 244.40 | 2,589 |
| 2025-12-10 | 249.00 | 249.00 | 245.00 | 248.00 | 240.52 | 4,003 |
| 2025-12-09 | 250.00 | 250.00 | 246.00 | 247.00 | 239.55 | 5,710 |
| 2025-12-08 | 250.00 | 252.00 | 250.00 | 252.00 | 244.40 | 2,917 |
| 2025-12-05 | 250.00 | 252.00 | 249.00 | 249.00 | 241.49 | 11,604 |
| 2025-12-04 | 247.00 | 252.00 | 247.00 | 250.00 | 242.46 | 6,430 |
| 2025-12-03 | 248.00 | 251.00 | 244.00 | 245.00 | 237.61 | 16,310 |
| 2025-12-02 | 248.00 | 252.00 | 247.00 | 247.00 | 239.55 | 11,746 |
| 2025-12-01 | 246.00 | 249.00 | 246.00 | 248.00 | 240.52 | 2,431 |
| 2025-11-28 | 249.00 | 249.00 | 245.00 | 246.00 | 238.58 | 1,723 |
| 2025-11-27 | 247.00 | 250.00 | 245.00 | 246.00 | 238.58 | 878 |
| 2025-11-26 | 249.00 | 250.00 | 245.00 | 245.00 | 237.61 | 5,963 |
| 2025-11-25 | 246.00 | 249.00 | 241.00 | 249.00 | 241.49 | 2,000 |
| 2025-11-24 | 242.00 | 246.00 | 241.00 | 243.00 | 235.67 | 4,931 |
| 2025-11-21 | 237.00 | 242.00 | 235.00 | 240.00 | 232.76 | 4,178 |
| 2025-11-20 | 243.00 | 245.00 | 239.00 | 240.00 | 232.76 | 2,564 |
| 2025-11-19 | 238.00 | 242.00 | 235.00 | 241.00 | 233.73 | 4,332 |
| 2025-11-18 | 240.00 | 241.00 | 234.00 | 234.00 | 226.94 | 5,719 |
| 2025-11-17 | 245.00 | 245.00 | 239.00 | 239.00 | 231.79 | 3,083 |
| 2025-11-14 | 243.00 | 244.00 | 240.00 | 243.00 | 235.67 | 1,466 |
| 2025-11-13 | 242.00 | 246.00 | 241.00 | 243.00 | 235.67 | 4,217 |
| 2025-11-12 | 244.00 | 249.00 | 240.00 | 241.00 | 233.73 | 16,143 |
| 2025-11-11 | 258.00 | 258.00 | 239.00 | 242.00 | 234.70 | 24,957 |
| 2025-11-10 | 260.00 | 261.00 | 257.00 | 259.00 | 251.19 | 7,836 |
| 2025-11-07 | 258.00 | 260.00 | 254.00 | 256.00 | 248.28 | 7,463 |
| 2025-11-06 | 257.00 | 259.00 | 256.00 | 256.00 | 248.28 | 7,506 |
| 2025-11-05 | 248.00 | 258.00 | 248.00 | 256.00 | 248.28 | 5,414 |
| 2025-11-04 | 249.00 | 249.00 | 245.00 | 248.00 | 240.52 | 3,230 |
| 2025-11-03 | 247.00 | 253.00 | 246.00 | 249.00 | 241.49 | 8,153 |
| 2025-10-31 | 250.00 | 250.00 | 246.00 | 249.00 | 241.49 | 1,957 |
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.