AB SKF (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 268.50 | 272.00 | 268.50 | 272.00 | 272.00 | 8,963 |
| 2026-10-15 | 270.50 | 270.50 | 264.00 | 266.50 | 266.50 | 5,620 |
| 2026-10-14 | 273.00 | 275.50 | 270.50 | 271.00 | 271.00 | 20,755 |
| 2026-10-13 | 272.50 | 275.50 | 272.00 | 274.00 | 270.25 | 6,376 |
| 2026-10-12 | 270.00 | 274.50 | 269.00 | 273.50 | 269.76 | 5,821 |
| 2026-10-09 | 264.00 | 272.00 | 264.00 | 270.00 | 266.30 | 6,996 |
| 2026-10-08 | 267.50 | 267.50 | 263.50 | 263.50 | 259.89 | 6,749 |
| 2026-10-07 | 278.00 | 279.50 | 268.50 | 268.50 | 264.83 | 5,575 |
| 2026-10-06 | 276.50 | 282.00 | 276.50 | 278.50 | 274.69 | 8,392 |
| 2026-10-05 | 276.00 | 278.50 | 273.50 | 274.00 | 270.25 | 15,229 |
| 2026-10-02 | 270.00 | 277.50 | 270.00 | 276.50 | 272.72 | 8,725 |
| 2026-10-01 | 271.00 | 271.50 | 267.00 | 267.00 | 263.35 | 6,804 |
| 2026-09-30 | 273.50 | 275.00 | 271.00 | 271.00 | 267.29 | 4,310 |
| 2026-09-29 | 271.00 | 275.00 | 271.00 | 272.00 | 268.28 | 5,064 |
| 2026-09-28 | 272.50 | 273.50 | 269.00 | 269.00 | 265.32 | 5,928 |
| 2026-09-25 | 268.50 | 273.00 | 268.50 | 271.50 | 267.78 | 3,477 |
| 2026-09-24 | 269.00 | 270.00 | 265.50 | 265.50 | 261.87 | 5,546 |
| 2026-09-23 | 274.00 | 277.00 | 270.00 | 270.00 | 266.30 | 8,791 |
| 2026-09-22 | 268.50 | 275.50 | 268.50 | 273.00 | 269.26 | 9,415 |
| 2026-09-21 | 271.00 | 271.00 | 266.00 | 267.50 | 263.84 | 14,191 |
| 2026-09-18 | 275.50 | 276.00 | 270.00 | 270.00 | 266.30 | 10,897 |
| 2026-09-17 | 272.00 | 279.50 | 272.00 | 277.00 | 273.21 | 30,059 |
| 2026-09-16 | 273.00 | 273.00 | 268.00 | 272.00 | 268.28 | 4,040 |
| 2026-09-15 | 264.50 | 269.00 | 262.50 | 268.00 | 264.33 | 3,498 |
| 2026-09-14 | 267.50 | 268.50 | 264.00 | 264.50 | 260.88 | 3,959 |
| 2026-09-11 | 267.50 | 270.00 | 265.50 | 270.00 | 266.30 | 5,149 |
| 2026-09-10 | 270.50 | 271.50 | 264.50 | 265.50 | 261.87 | 5,853 |
| 2026-09-09 | 278.00 | 278.00 | 270.50 | 270.50 | 266.80 | 4,322 |
| 2026-09-08 | 273.50 | 280.50 | 272.50 | 279.00 | 275.18 | 11,749 |
| 2026-09-07 | 274.00 | 278.50 | 274.00 | 274.50 | 270.74 | 32,630 |
| 2026-09-04 | 270.00 | 276.50 | 270.00 | 276.50 | 272.72 | 48,358 |
| 2026-09-03 | 266.00 | 271.50 | 264.50 | 269.50 | 265.81 | 42,822 |
| 2026-09-02 | 270.00 | 270.00 | 262.50 | 264.50 | 260.88 | 12,999 |
| 2026-09-01 | 278.00 | 279.00 | 270.00 | 271.00 | 267.29 | 4,290 |
| 2026-08-31 | 278.50 | 281.00 | 278.00 | 278.50 | 274.69 | 15,826 |
| 2026-08-28 | 277.50 | 279.50 | 276.50 | 278.50 | 274.69 | 4,051 |
| 2026-08-27 | 277.00 | 278.50 | 275.50 | 276.50 | 272.72 | 4,509 |
| 2026-08-26 | 273.00 | 278.00 | 272.00 | 277.00 | 273.21 | 6,721 |
| 2026-08-25 | 268.50 | 276.00 | 268.00 | 272.00 | 268.28 | 6,955 |
| 2026-08-24 | 264.00 | 270.50 | 263.50 | 268.50 | 264.83 | 15,618 |
| 2026-08-21 | 261.50 | 264.50 | 261.50 | 263.50 | 259.89 | 1,859 |
| 2026-08-20 | 261.50 | 262.00 | 259.00 | 261.50 | 257.92 | 1,442 |
| 2026-08-19 | 260.00 | 262.50 | 260.00 | 260.50 | 256.93 | 10,408 |
| 2026-08-18 | 264.00 | 265.00 | 259.50 | 260.00 | 256.44 | 8,680 |
| 2026-08-17 | 262.50 | 267.50 | 262.50 | 265.00 | 261.37 | 3,251 |
| 2026-08-14 | 261.50 | 263.50 | 260.50 | 261.50 | 257.92 | 2,924 |
| 2026-08-13 | 261.00 | 262.50 | 260.00 | 261.50 | 257.92 | 5,666 |
| 2026-08-12 | 261.00 | 262.50 | 260.00 | 260.00 | 256.44 | 4,940 |
| 2026-08-11 | 262.00 | 263.00 | 259.00 | 262.00 | 258.41 | 10,036 |
| 2026-08-10 | 263.50 | 263.50 | 260.00 | 261.00 | 257.43 | 5,128 |
| 2026-08-07 | 264.00 | 264.00 | 260.00 | 264.00 | 260.39 | 2,261 |
| 2026-08-06 | 265.50 | 266.00 | 262.50 | 264.00 | 260.39 | 4,042 |
| 2026-08-05 | 269.00 | 272.00 | 265.00 | 265.50 | 261.87 | 7,771 |
| 2026-08-04 | 266.50 | 270.00 | 264.50 | 267.50 | 263.84 | 10,368 |
| 2026-08-03 | 261.00 | 266.00 | 261.00 | 264.50 | 260.88 | 6,051 |
| 2026-07-31 | 262.00 | 263.50 | 256.00 | 258.50 | 254.96 | 4,141 |
| 2026-07-30 | 258.50 | 260.00 | 256.50 | 258.50 | 254.96 | 1,238 |
| 2026-07-29 | 262.00 | 262.00 | 257.00 | 258.00 | 254.47 | 6,340 |
| 2026-07-28 | 258.00 | 262.00 | 258.00 | 262.00 | 258.41 | 3,856 |
| 2026-07-27 | 258.50 | 261.50 | 257.00 | 257.00 | 253.48 | 2,986 |
Page 1 of 21 · 1,259 trading daysOlder →
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.