AB SKF (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 237.00 | 238.00 | 235.00 | 236.00 | 228.88 | 3,770 |
| 2025-08-07 | 230.00 | 237.00 | 230.00 | 237.00 | 229.85 | 4,277 |
| 2025-08-06 | 230.00 | 233.00 | 228.00 | 229.00 | 222.09 | 1,960 |
| 2025-08-05 | 226.00 | 230.00 | 226.00 | 230.00 | 223.06 | 2,252 |
| 2025-08-04 | 223.00 | 226.00 | 223.00 | 225.00 | 218.21 | 1,753 |
| 2025-08-01 | 229.00 | 229.00 | 222.00 | 223.00 | 216.27 | 3,799 |
| 2025-07-31 | 231.00 | 232.00 | 228.00 | 231.00 | 224.03 | 3,314 |
| 2025-07-30 | 238.00 | 238.00 | 229.00 | 230.00 | 223.06 | 4,460 |
| 2025-07-29 | 235.00 | 237.00 | 233.00 | 235.00 | 227.91 | 1,689 |
| 2025-07-28 | 239.00 | 241.00 | 233.00 | 235.00 | 227.91 | 4,650 |
| 2025-07-25 | 238.00 | 239.00 | 235.00 | 235.00 | 227.91 | 9,378 |
| 2025-07-24 | 240.00 | 241.00 | 238.00 | 239.00 | 231.79 | 7,788 |
| 2025-07-23 | 234.00 | 238.00 | 234.00 | 236.00 | 228.88 | 6,136 |
| 2025-07-22 | 236.00 | 236.00 | 231.00 | 231.00 | 224.03 | 1,737 |
| 2025-07-21 | 234.00 | 237.00 | 231.00 | 235.00 | 227.91 | 5,819 |
| 2025-07-18 | 236.00 | 240.00 | 232.00 | 232.00 | 225.00 | 11,226 |
| 2025-07-17 | 229.00 | 231.00 | 227.00 | 229.00 | 222.09 | 4,380 |
| 2025-07-16 | 223.00 | 226.00 | 219.00 | 224.00 | 217.24 | 7,149 |
| 2025-07-15 | 223.00 | 228.00 | 223.00 | 224.00 | 217.24 | 2,834 |
| 2025-07-14 | 224.00 | 225.00 | 221.00 | 224.00 | 217.24 | 5,567 |
| 2025-07-11 | 228.00 | 228.00 | 224.00 | 225.00 | 218.21 | 3,899 |
| 2025-07-10 | 222.00 | 228.00 | 222.00 | 228.00 | 221.12 | 2,433 |
| 2025-07-09 | 218.00 | 224.00 | 218.00 | 222.00 | 215.30 | 2,892 |
| 2025-07-08 | 216.00 | 219.00 | 215.00 | 219.00 | 212.40 | 4,607 |
| 2025-07-07 | 216.00 | 218.00 | 214.00 | 218.00 | 211.43 | 3,125 |
| 2025-07-04 | 221.00 | 221.00 | 215.00 | 218.00 | 211.43 | 7,110 |
| 2025-07-03 | 223.00 | 223.00 | 220.00 | 220.00 | 213.37 | 1,683 |
| 2025-07-02 | 216.00 | 222.00 | 216.00 | 222.00 | 215.30 | 1,326 |
| 2025-07-01 | 219.00 | 219.00 | 214.00 | 216.00 | 209.49 | 1,183 |
| 2025-06-30 | 220.00 | 220.00 | 216.00 | 218.00 | 211.43 | 4,484 |
| 2025-06-27 | 216.00 | 221.00 | 216.00 | 220.00 | 213.37 | 2,822 |
| 2025-06-26 | 212.00 | 216.00 | 212.00 | 215.00 | 208.52 | 4,546 |
| 2025-06-25 | 214.00 | 214.00 | 211.00 | 212.00 | 205.61 | 2,690 |
| 2025-06-24 | 215.00 | 218.00 | 211.00 | 214.00 | 207.55 | 2,845 |
| 2025-06-23 | 206.00 | 212.00 | 206.00 | 209.00 | 202.70 | 9,155 |
| 2025-06-19 | 211.00 | 211.00 | 207.00 | 207.00 | 200.76 | 4,650 |
| 2025-06-18 | 211.00 | 214.00 | 209.00 | 211.00 | 204.64 | 1,557 |
| 2025-06-17 | 211.00 | 213.00 | 207.00 | 212.00 | 205.61 | 1,173 |
| 2025-06-16 | 207.00 | 212.00 | 207.00 | 211.00 | 204.64 | 2,407 |
| 2025-06-13 | 209.00 | 211.00 | 206.00 | 209.00 | 202.70 | 3,875 |
| 2025-06-12 | 210.00 | 213.00 | 209.00 | 212.00 | 205.61 | 3,250 |
| 2025-06-11 | 215.00 | 216.00 | 213.00 | 213.00 | 206.58 | 874 |
| 2025-06-10 | 213.00 | 215.00 | 211.00 | 215.00 | 208.52 | 10,818 |
| 2025-06-09 | 215.00 | 216.00 | 212.00 | 213.00 | 206.58 | 1,643 |
| 2025-06-05 | 213.00 | 218.00 | 213.00 | 214.00 | 207.55 | 11,049 |
| 2025-06-04 | 209.00 | 213.00 | 209.00 | 213.00 | 206.58 | 8,281 |
| 2025-06-03 | 213.00 | 213.00 | 207.00 | 207.00 | 200.76 | 6,144 |
| 2025-06-02 | 214.00 | 214.00 | 208.00 | 210.00 | 203.67 | 6,561 |
| 2025-05-30 | 211.00 | 214.00 | 209.00 | 213.00 | 206.58 | 3,251 |
| 2025-05-28 | 210.00 | 212.00 | 209.00 | 211.00 | 204.64 | 3,857 |
| 2025-05-27 | 209.00 | 210.00 | 206.00 | 210.00 | 203.67 | 5,138 |
| 2025-05-26 | 206.00 | 211.00 | 205.00 | 205.00 | 198.82 | 14,709 |
| 2025-05-23 | 210.00 | 210.00 | 201.00 | 205.00 | 198.82 | 8,048 |
| 2025-05-22 | 211.00 | 212.00 | 206.00 | 206.00 | 199.79 | 3,283 |
| 2025-05-21 | 213.00 | 213.00 | 208.00 | 213.00 | 206.58 | 5,454 |
| 2025-05-20 | 211.00 | 214.00 | 209.00 | 213.00 | 206.58 | 8,513 |
| 2025-05-19 | 208.00 | 211.00 | 208.00 | 211.00 | 204.64 | 3,414 |
| 2025-05-16 | 213.00 | 214.00 | 208.00 | 208.00 | 201.73 | 8,601 |
| 2025-05-15 | 210.00 | 213.00 | 209.00 | 213.00 | 206.58 | 3,634 |
| 2025-05-14 | 212.00 | 213.00 | 208.00 | 208.00 | 201.73 | 3,416 |
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.