AB SKF (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 224.50 | 233.00 | 224.50 | 232.00 | 216.41 | 18,165 |
| 2025-02-12 | 220.50 | 224.50 | 220.50 | 223.00 | 208.02 | 7,314 |
| 2025-02-11 | 218.00 | 220.50 | 218.00 | 218.50 | 203.82 | 4,883 |
| 2025-02-10 | 218.50 | 220.00 | 218.00 | 219.50 | 204.75 | 5,994 |
| 2025-02-07 | 221.00 | 223.00 | 217.50 | 218.50 | 203.82 | 3,134 |
| 2025-02-06 | 215.50 | 223.50 | 215.00 | 223.50 | 208.48 | 3,332 |
| 2025-02-05 | 218.50 | 218.50 | 212.50 | 212.50 | 198.22 | 3,151 |
| 2025-02-04 | 223.50 | 223.50 | 215.00 | 218.50 | 203.82 | 6,287 |
| 2025-02-03 | 222.00 | 222.00 | 215.00 | 218.00 | 203.35 | 9,946 |
| 2025-01-31 | 230.50 | 232.00 | 223.50 | 224.50 | 209.42 | 6,756 |
| 2025-01-30 | 226.50 | 230.00 | 225.00 | 225.00 | 209.88 | 1,988 |
| 2025-01-29 | 227.00 | 229.00 | 224.50 | 225.00 | 209.88 | 4,282 |
| 2025-01-28 | 224.50 | 228.00 | 223.00 | 223.00 | 208.02 | 4,042 |
| 2025-01-27 | 223.00 | 225.00 | 222.50 | 224.50 | 209.42 | 7,221 |
| 2025-01-24 | 222.50 | 229.00 | 222.50 | 225.50 | 210.35 | 8,771 |
| 2025-01-23 | 220.00 | 224.00 | 219.50 | 222.00 | 207.08 | 7,751 |
| 2025-01-22 | 220.50 | 221.00 | 218.00 | 219.00 | 204.29 | 3,648 |
| 2025-01-21 | 220.00 | 222.00 | 220.00 | 220.50 | 205.69 | 8,591 |
| 2025-01-20 | 217.00 | 222.00 | 217.00 | 222.00 | 207.08 | 4,758 |
| 2025-01-17 | 215.50 | 219.00 | 214.00 | 217.00 | 202.42 | 4,184 |
| 2025-01-16 | 216.50 | 218.00 | 213.00 | 214.00 | 199.62 | 1,216 |
| 2025-01-15 | 210.00 | 216.50 | 209.50 | 216.50 | 201.95 | 12,625 |
| 2025-01-14 | 212.00 | 213.00 | 209.50 | 210.00 | 195.89 | 5,725 |
| 2025-01-13 | 211.00 | 211.50 | 205.00 | 208.50 | 194.49 | 5,739 |
| 2025-01-10 | 215.50 | 218.00 | 211.00 | 211.00 | 196.82 | 5,161 |
| 2025-01-09 | 212.50 | 217.00 | 212.00 | 217.00 | 202.42 | 17,010 |
| 2025-01-08 | 213.50 | 216.00 | 211.50 | 212.00 | 197.76 | 3,668 |
| 2025-01-07 | 212.00 | 215.50 | 210.50 | 213.00 | 198.69 | 9,012 |
| 2025-01-03 | 209.00 | 210.00 | 206.00 | 206.00 | 192.16 | 4,031 |
| 2025-01-02 | 208.00 | 210.00 | 207.00 | 208.50 | 194.49 | 4,303 |
| 2024-12-30 | 207.50 | 208.00 | 206.00 | 207.50 | 193.56 | 3,951 |
| 2024-12-27 | 206.50 | 209.50 | 206.50 | 209.50 | 195.42 | 3,487 |
| 2024-12-23 | 208.00 | 208.00 | 205.00 | 205.00 | 191.23 | 7,444 |
| 2024-12-20 | 206.00 | 208.00 | 204.00 | 206.00 | 192.16 | 15,907 |
| 2024-12-19 | 210.50 | 211.50 | 205.50 | 205.50 | 191.69 | 6,782 |
| 2024-12-18 | 217.00 | 217.00 | 211.50 | 212.50 | 198.22 | 9,169 |
| 2024-12-17 | 214.50 | 217.50 | 214.50 | 216.00 | 201.49 | 3,016 |
| 2024-12-16 | 218.00 | 218.00 | 214.50 | 214.50 | 200.09 | 5,144 |
| 2024-12-13 | 218.50 | 220.00 | 217.50 | 217.50 | 202.89 | 2,134 |
| 2024-12-12 | 221.50 | 221.50 | 218.50 | 218.50 | 203.82 | 2,733 |
| 2024-12-11 | 223.00 | 223.00 | 219.00 | 219.00 | 204.29 | 6,066 |
| 2024-12-10 | 222.00 | 226.00 | 222.00 | 222.50 | 207.55 | 10,129 |
| 2024-12-09 | 224.00 | 226.50 | 223.00 | 224.00 | 208.95 | 9,611 |
| 2024-12-06 | 218.00 | 222.00 | 217.50 | 221.00 | 206.15 | 8,234 |
| 2024-12-05 | 216.00 | 218.00 | 215.50 | 217.00 | 202.42 | 3,681 |
| 2024-12-04 | 213.50 | 217.00 | 213.00 | 214.50 | 200.09 | 9,132 |
| 2024-12-03 | 215.50 | 216.00 | 213.00 | 213.00 | 198.69 | 4,523 |
| 2024-12-02 | 208.50 | 216.50 | 207.50 | 215.50 | 201.02 | 6,627 |
| 2024-11-29 | 208.00 | 210.00 | 207.50 | 209.00 | 194.96 | 5,233 |
| 2024-11-28 | 205.50 | 209.00 | 205.50 | 207.50 | 193.56 | 5,022 |
| 2024-11-27 | 202.00 | 205.00 | 202.00 | 204.00 | 190.29 | 3,664 |
| 2024-11-26 | 207.50 | 207.50 | 202.00 | 202.00 | 188.43 | 7,222 |
| 2024-11-25 | 209.50 | 210.00 | 207.00 | 208.50 | 194.49 | 5,814 |
| 2024-11-22 | 204.50 | 207.50 | 203.00 | 206.50 | 192.63 | 6,169 |
| 2024-11-21 | 201.50 | 202.50 | 199.40 | 201.50 | 187.96 | 1,400 |
| 2024-11-20 | 203.50 | 205.50 | 201.00 | 201.00 | 187.50 | 5,114 |
| 2024-11-19 | 205.00 | 206.00 | 200.50 | 203.50 | 189.83 | 4,615 |
| 2024-11-18 | 205.50 | 207.00 | 203.50 | 206.00 | 192.16 | 3,268 |
| 2024-11-15 | 206.00 | 207.50 | 204.50 | 205.00 | 191.23 | 4,772 |
| 2024-11-14 | 202.50 | 207.00 | 202.00 | 206.00 | 192.16 | 4,345 |
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.