AB SKF (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 206.00 | 206.50 | 200.00 | 202.00 | 188.43 | 2,542 |
| 2024-11-12 | 210.50 | 210.50 | 206.00 | 207.00 | 193.09 | 3,117 |
| 2024-11-11 | 211.50 | 214.50 | 211.50 | 212.00 | 197.76 | 7,600 |
| 2024-11-08 | 216.50 | 216.50 | 209.50 | 210.50 | 196.36 | 10,239 |
| 2024-11-07 | 206.50 | 219.00 | 206.50 | 218.00 | 203.35 | 38,528 |
| 2024-11-06 | 208.50 | 215.00 | 207.00 | 207.50 | 193.56 | 9,495 |
| 2024-11-05 | 204.50 | 208.50 | 204.00 | 208.50 | 194.49 | 8,054 |
| 2024-11-04 | 201.00 | 206.00 | 201.00 | 204.50 | 190.76 | 7,088 |
| 2024-11-01 | 202.00 | 203.50 | 201.00 | 201.00 | 187.50 | 1,440 |
| 2024-10-31 | 208.00 | 208.50 | 201.00 | 201.00 | 187.50 | 3,355 |
| 2024-10-30 | 208.00 | 214.50 | 208.00 | 208.00 | 194.03 | 56,010 |
| 2024-10-29 | 203.50 | 205.50 | 202.50 | 204.00 | 190.29 | 11,073 |
| 2024-10-28 | 201.50 | 203.50 | 200.00 | 203.50 | 189.83 | 7,041 |
| 2024-10-25 | 198.60 | 202.00 | 198.00 | 201.50 | 187.96 | 2,118 |
| 2024-10-24 | 199.00 | 203.50 | 198.60 | 198.60 | 185.26 | 8,633 |
| 2024-10-23 | 197.80 | 200.00 | 197.00 | 198.00 | 184.70 | 1,570 |
| 2024-10-22 | 197.80 | 199.40 | 195.60 | 198.80 | 185.44 | 1,529 |
| 2024-10-21 | 199.20 | 201.50 | 196.00 | 196.00 | 182.83 | 4,090 |
| 2024-10-18 | 194.80 | 202.00 | 194.80 | 199.60 | 186.19 | 5,703 |
| 2024-10-17 | 195.40 | 195.80 | 194.00 | 194.00 | 180.97 | 4,204 |
| 2024-10-16 | 195.00 | 195.60 | 191.80 | 195.20 | 182.09 | 2,372 |
| 2024-10-15 | 197.00 | 197.00 | 193.40 | 193.80 | 180.78 | 2,283 |
| 2024-10-14 | 197.00 | 197.20 | 195.40 | 195.80 | 182.65 | 4,369 |
| 2024-10-11 | 195.20 | 197.60 | 194.40 | 197.20 | 183.95 | 11,976 |
| 2024-10-10 | 196.00 | 197.40 | 194.20 | 194.60 | 181.53 | 936 |
| 2024-10-09 | 196.60 | 197.80 | 195.80 | 197.40 | 184.14 | 2,372 |
| 2024-10-08 | 199.80 | 199.80 | 195.00 | 196.00 | 182.83 | 3,215 |
| 2024-10-07 | 202.50 | 202.50 | 198.80 | 199.80 | 186.38 | 3,049 |
| 2024-10-04 | 200.50 | 202.50 | 197.80 | 200.50 | 187.03 | 10,094 |
| 2024-10-03 | 199.80 | 199.80 | 196.80 | 198.20 | 184.88 | 6,240 |
| 2024-10-02 | 199.00 | 201.00 | 198.00 | 198.40 | 185.07 | 5,803 |
| 2024-10-01 | 202.50 | 203.00 | 199.00 | 199.00 | 185.63 | 2,997 |
| 2024-09-30 | 204.00 | 204.00 | 201.50 | 203.00 | 189.36 | 4,806 |
| 2024-09-27 | 203.00 | 205.50 | 202.50 | 203.50 | 189.83 | 8,566 |
| 2024-09-26 | 202.00 | 203.50 | 200.00 | 202.00 | 188.43 | 12,033 |
| 2024-09-25 | 197.00 | 199.00 | 196.20 | 197.60 | 184.32 | 5,611 |
| 2024-09-24 | 196.80 | 199.00 | 196.60 | 198.00 | 184.70 | 7,202 |
| 2024-09-23 | 194.00 | 194.60 | 192.00 | 194.40 | 181.34 | 3,920 |
| 2024-09-20 | 202.00 | 202.00 | 193.40 | 193.40 | 180.41 | 9,590 |
| 2024-09-19 | 199.60 | 204.50 | 199.00 | 202.00 | 188.43 | 12,985 |
| 2024-09-18 | 198.60 | 199.00 | 194.80 | 197.00 | 183.76 | 22,849 |
| 2024-09-17 | 187.00 | 205.00 | 187.00 | 198.60 | 185.26 | 25,505 |
| 2024-09-16 | 184.00 | 186.80 | 184.00 | 186.00 | 173.50 | 6,263 |
| 2024-09-13 | 181.60 | 185.20 | 181.60 | 183.80 | 171.45 | 1,917 |
| 2024-09-12 | 181.80 | 184.00 | 181.40 | 181.60 | 169.40 | 1,583 |
| 2024-09-11 | 179.40 | 181.80 | 178.80 | 179.40 | 167.35 | 2,327 |
| 2024-09-10 | 181.00 | 182.20 | 178.40 | 179.40 | 167.35 | 5,622 |
| 2024-09-09 | 179.20 | 181.00 | 179.20 | 180.00 | 167.91 | 2,536 |
| 2024-09-06 | 182.00 | 182.00 | 178.20 | 179.00 | 166.97 | 6,731 |
| 2024-09-05 | 196.60 | 196.60 | 181.20 | 183.20 | 170.89 | 4,293 |
| 2024-09-04 | 186.60 | 187.60 | 182.40 | 183.40 | 171.08 | 8,182 |
| 2024-09-03 | 193.00 | 194.80 | 189.20 | 189.20 | 176.49 | 2,308 |
| 2024-09-02 | 193.80 | 193.80 | 190.40 | 193.00 | 180.03 | 4,603 |
| 2024-08-30 | 194.20 | 195.00 | 193.80 | 194.80 | 181.71 | 5,523 |
| 2024-08-29 | 189.80 | 194.80 | 189.80 | 194.20 | 181.15 | 6,725 |
| 2024-08-28 | 191.20 | 191.60 | 189.80 | 189.80 | 177.05 | 7,034 |
| 2024-08-27 | 191.00 | 192.60 | 190.00 | 190.00 | 177.23 | 1,672 |
| 2024-08-26 | 191.00 | 192.00 | 190.60 | 191.00 | 178.17 | 7,706 |
| 2024-08-23 | 191.20 | 193.00 | 190.40 | 193.00 | 180.03 | 2,259 |
| 2024-08-22 | 190.80 | 192.20 | 190.60 | 190.60 | 177.79 | 4,528 |
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.