AB SKF (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 212.00 | 214.00 | 211.00 | 212.00 | 205.61 | 4,914 |
| 2025-05-12 | 201.00 | 213.00 | 201.00 | 210.00 | 203.67 | 9,670 |
| 2025-05-09 | 199.50 | 200.00 | 197.00 | 200.00 | 193.97 | 5,019 |
| 2025-05-08 | 196.00 | 199.50 | 195.00 | 195.50 | 189.60 | 5,272 |
| 2025-05-07 | 191.50 | 196.50 | 190.00 | 193.50 | 187.66 | 11,315 |
| 2025-05-06 | 194.50 | 194.50 | 189.50 | 191.50 | 185.72 | 10,988 |
| 2025-05-05 | 194.00 | 194.00 | 191.50 | 192.00 | 186.21 | 4,029 |
| 2025-05-02 | 193.00 | 197.00 | 191.50 | 193.50 | 187.66 | 5,322 |
| 2025-04-30 | 190.00 | 192.00 | 189.50 | 192.00 | 186.21 | 2,991 |
| 2025-04-29 | 193.00 | 193.00 | 186.00 | 186.00 | 180.39 | 3,357 |
| 2025-04-28 | 189.00 | 193.50 | 188.00 | 192.00 | 186.21 | 9,503 |
| 2025-04-25 | 188.50 | 188.50 | 181.50 | 187.50 | 181.85 | 10,097 |
| 2025-04-24 | 189.00 | 189.00 | 180.00 | 184.50 | 178.94 | 5,171 |
| 2025-04-23 | 178.00 | 185.00 | 178.00 | 183.50 | 177.97 | 6,340 |
| 2025-04-22 | 175.00 | 176.50 | 173.50 | 176.50 | 171.18 | 9,877 |
| 2025-04-17 | 177.50 | 177.50 | 174.00 | 176.50 | 171.18 | 2,821 |
| 2025-04-16 | 180.50 | 180.50 | 174.00 | 177.00 | 171.66 | 7,694 |
| 2025-04-15 | 179.50 | 182.00 | 179.00 | 181.00 | 175.54 | 11,831 |
| 2025-04-14 | 193.50 | 193.50 | 174.50 | 179.50 | 174.09 | 9,579 |
| 2025-04-11 | 175.50 | 175.50 | 167.50 | 173.00 | 167.78 | 22,638 |
| 2025-04-10 | 186.00 | 186.00 | 173.50 | 175.50 | 170.21 | 27,786 |
| 2025-04-09 | 164.00 | 167.50 | 160.50 | 163.00 | 158.08 | 129,268 |
| 2025-04-08 | 169.50 | 173.50 | 167.00 | 169.00 | 163.90 | 33,191 |
| 2025-04-07 | 167.00 | 175.50 | 157.00 | 164.50 | 159.54 | 46,857 |
| 2025-04-04 | 181.40 | 182.60 | 169.80 | 174.80 | 169.53 | 26,709 |
| 2025-04-03 | 187.60 | 188.60 | 181.20 | 181.40 | 175.93 | 21,441 |
| 2025-04-02 | 198.40 | 198.40 | 190.80 | 193.40 | 187.57 | 12,982 |
| 2025-04-01 | 203.50 | 205.50 | 201.50 | 203.00 | 189.36 | 8,687 |
| 2025-03-31 | 205.50 | 205.50 | 200.50 | 201.50 | 187.96 | 12,398 |
| 2025-03-28 | 210.50 | 211.00 | 207.00 | 207.00 | 193.09 | 12,215 |
| 2025-03-27 | 214.00 | 214.00 | 211.00 | 212.00 | 197.76 | 5,330 |
| 2025-03-26 | 218.50 | 219.00 | 215.50 | 217.00 | 202.42 | 6,972 |
| 2025-03-25 | 217.00 | 220.50 | 215.00 | 219.50 | 204.75 | 6,922 |
| 2025-03-24 | 220.00 | 221.00 | 217.50 | 220.00 | 205.22 | 8,522 |
| 2025-03-21 | 222.50 | 222.50 | 217.50 | 218.50 | 203.82 | 13,692 |
| 2025-03-20 | 223.50 | 224.00 | 220.00 | 223.50 | 208.48 | 12,597 |
| 2025-03-19 | 230.50 | 231.00 | 223.00 | 225.00 | 209.88 | 13,244 |
| 2025-03-18 | 231.00 | 234.00 | 231.00 | 231.50 | 215.95 | 3,822 |
| 2025-03-17 | 230.50 | 232.00 | 229.00 | 230.50 | 215.01 | 6,543 |
| 2025-03-14 | 227.00 | 232.00 | 226.50 | 232.00 | 216.41 | 7,021 |
| 2025-03-13 | 227.50 | 227.50 | 223.50 | 225.50 | 210.35 | 12,099 |
| 2025-03-12 | 230.50 | 231.00 | 226.50 | 229.00 | 213.61 | 10,603 |
| 2025-03-11 | 236.00 | 237.50 | 226.50 | 227.00 | 211.75 | 13,898 |
| 2025-03-10 | 238.50 | 238.50 | 233.50 | 236.00 | 220.14 | 5,528 |
| 2025-03-07 | 241.50 | 241.50 | 234.50 | 238.00 | 222.01 | 16,971 |
| 2025-03-06 | 237.00 | 242.00 | 235.50 | 241.00 | 224.81 | 13,184 |
| 2025-03-05 | 224.50 | 234.50 | 224.50 | 234.50 | 218.75 | 13,197 |
| 2025-03-04 | 230.00 | 230.00 | 220.00 | 220.00 | 205.22 | 19,806 |
| 2025-03-03 | 233.00 | 239.00 | 232.00 | 233.50 | 217.81 | 23,505 |
| 2025-02-28 | 229.00 | 233.50 | 228.00 | 233.50 | 217.81 | 3,465 |
| 2025-02-27 | 246.50 | 246.50 | 230.00 | 230.50 | 215.01 | 9,069 |
| 2025-02-26 | 233.00 | 236.50 | 233.00 | 233.50 | 217.81 | 7,583 |
| 2025-02-25 | 230.00 | 233.00 | 229.50 | 232.00 | 216.41 | 4,598 |
| 2025-02-24 | 233.00 | 234.00 | 230.00 | 230.00 | 214.55 | 3,816 |
| 2025-02-21 | 233.00 | 235.50 | 232.00 | 232.50 | 216.88 | 12,084 |
| 2025-02-20 | 230.50 | 234.50 | 230.50 | 231.00 | 215.48 | 3,145 |
| 2025-02-19 | 238.00 | 238.50 | 230.50 | 230.50 | 215.01 | 10,253 |
| 2025-02-18 | 235.00 | 238.50 | 235.00 | 236.50 | 220.61 | 19,110 |
| 2025-02-17 | 231.50 | 236.00 | 231.00 | 235.00 | 219.21 | 11,400 |
| 2025-02-14 | 233.50 | 235.50 | 229.00 | 229.00 | 213.61 | 10,269 |
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.