AB SKF (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 246.00 | 250.00 | 246.00 | 248.00 | 240.52 | 3,056 |
| 2025-10-29 | 251.00 | 255.00 | 245.00 | 247.00 | 239.55 | 10,738 |
| 2025-10-28 | 252.00 | 257.00 | 252.00 | 257.00 | 249.25 | 10,588 |
| 2025-10-27 | 256.00 | 257.00 | 253.00 | 253.00 | 245.37 | 13,716 |
| 2025-10-24 | 244.00 | 250.00 | 244.00 | 250.00 | 242.46 | 4,404 |
| 2025-10-23 | 241.00 | 244.00 | 240.00 | 242.00 | 234.70 | 4,465 |
| 2025-10-22 | 240.00 | 243.00 | 239.00 | 241.00 | 233.73 | 5,554 |
| 2025-10-21 | 240.00 | 241.00 | 239.00 | 241.00 | 233.73 | 2,544 |
| 2025-10-20 | 237.00 | 242.00 | 235.00 | 239.00 | 231.79 | 1,713 |
| 2025-10-17 | 236.00 | 237.00 | 233.00 | 235.00 | 227.91 | 1,319 |
| 2025-10-16 | 235.00 | 238.00 | 233.00 | 237.00 | 229.85 | 5,863 |
| 2025-10-15 | 238.00 | 240.00 | 233.00 | 235.00 | 227.91 | 7,818 |
| 2025-10-14 | 238.00 | 238.00 | 234.00 | 238.00 | 230.82 | 2,905 |
| 2025-10-13 | 239.00 | 242.00 | 237.00 | 239.00 | 231.79 | 8,695 |
| 2025-10-10 | 244.00 | 245.00 | 238.00 | 238.00 | 230.82 | 5,393 |
| 2025-10-09 | 241.00 | 245.00 | 241.00 | 243.00 | 235.67 | 6,759 |
| 2025-10-08 | 243.00 | 244.00 | 240.00 | 241.00 | 233.73 | 4,449 |
| 2025-10-07 | 244.00 | 245.00 | 242.00 | 243.00 | 235.67 | 3,212 |
| 2025-10-06 | 241.00 | 245.00 | 239.00 | 244.00 | 236.64 | 4,831 |
| 2025-10-03 | 241.00 | 243.00 | 238.00 | 241.00 | 233.73 | 4,845 |
| 2025-10-02 | 238.00 | 241.00 | 237.00 | 239.00 | 231.79 | 13,581 |
| 2025-10-01 | 235.00 | 237.00 | 235.00 | 235.00 | 227.91 | 7,315 |
| 2025-09-30 | 234.00 | 235.00 | 232.00 | 235.00 | 227.91 | 4,125 |
| 2025-09-29 | 235.00 | 237.00 | 234.00 | 234.00 | 226.94 | 3,900 |
| 2025-09-26 | 239.00 | 239.00 | 232.00 | 236.00 | 228.88 | 2,136 |
| 2025-09-25 | 233.00 | 236.00 | 231.00 | 234.00 | 226.94 | 9,392 |
| 2025-09-24 | 240.00 | 240.00 | 230.00 | 231.00 | 224.03 | 13,100 |
| 2025-09-23 | 239.00 | 242.00 | 239.00 | 240.00 | 232.76 | 8,029 |
| 2025-09-22 | 239.00 | 241.00 | 237.00 | 237.00 | 229.85 | 9,835 |
| 2025-09-19 | 238.00 | 239.00 | 237.00 | 239.00 | 231.79 | 6,001 |
| 2025-09-18 | 237.00 | 238.00 | 235.00 | 238.00 | 230.82 | 3,583 |
| 2025-09-17 | 236.00 | 237.00 | 234.00 | 235.00 | 227.91 | 7,692 |
| 2025-09-16 | 234.00 | 238.00 | 234.00 | 237.00 | 229.85 | 2,695 |
| 2025-09-15 | 239.00 | 240.00 | 233.00 | 235.00 | 227.91 | 4,510 |
| 2025-09-12 | 234.00 | 239.00 | 234.00 | 238.00 | 230.82 | 1,669 |
| 2025-09-11 | 237.00 | 238.00 | 234.00 | 234.00 | 226.94 | 2,927 |
| 2025-09-10 | 249.00 | 249.00 | 235.00 | 237.00 | 229.85 | 4,622 |
| 2025-09-09 | 244.00 | 245.00 | 241.00 | 241.00 | 233.73 | 2,882 |
| 2025-09-08 | 244.00 | 246.00 | 242.00 | 244.00 | 236.64 | 4,974 |
| 2025-09-05 | 241.00 | 244.00 | 239.00 | 243.00 | 235.67 | 9,547 |
| 2025-09-04 | 240.00 | 243.00 | 239.00 | 239.00 | 231.79 | 2,826 |
| 2025-09-03 | 238.00 | 242.00 | 238.00 | 239.00 | 231.79 | 6,160 |
| 2025-09-02 | 243.00 | 244.00 | 237.00 | 237.00 | 229.85 | 3,256 |
| 2025-09-01 | 243.00 | 248.00 | 243.00 | 243.00 | 235.67 | 8,909 |
| 2025-08-29 | 246.00 | 246.00 | 243.00 | 243.00 | 235.67 | 4,283 |
| 2025-08-28 | 245.00 | 247.00 | 245.00 | 245.00 | 237.61 | 2,023 |
| 2025-08-27 | 245.00 | 246.00 | 243.00 | 244.00 | 236.64 | 3,300 |
| 2025-08-26 | 247.00 | 248.00 | 244.00 | 244.00 | 236.64 | 28,667 |
| 2025-08-25 | 247.00 | 249.00 | 247.00 | 247.00 | 239.55 | 2,923 |
| 2025-08-22 | 242.00 | 249.00 | 240.00 | 249.00 | 241.49 | 6,057 |
| 2025-08-21 | 244.00 | 245.00 | 240.00 | 240.00 | 232.76 | 2,719 |
| 2025-08-20 | 240.00 | 243.00 | 240.00 | 242.00 | 234.70 | 5,199 |
| 2025-08-19 | 237.00 | 244.00 | 237.00 | 241.00 | 233.73 | 27,633 |
| 2025-08-18 | 238.00 | 239.00 | 234.00 | 236.00 | 228.88 | 8,441 |
| 2025-08-15 | 236.00 | 240.00 | 236.00 | 237.00 | 229.85 | 2,588 |
| 2025-08-14 | 237.00 | 239.00 | 235.00 | 236.00 | 228.88 | 6,291 |
| 2025-08-13 | 238.00 | 239.00 | 235.00 | 237.00 | 229.85 | 3,391 |
| 2025-08-12 | 232.00 | 237.00 | 232.00 | 237.00 | 229.85 | 4,409 |
| 2025-08-11 | 238.00 | 238.00 | 234.00 | 236.00 | 228.88 | 3,808 |
| 2025-08-08 | 237.00 | 238.00 | 235.00 | 236.00 | 228.88 | 3,770 |
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.