AB SKF (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 268.70 | 271.50 | 267.90 | 271.10 | 271.10 | 1,527,323 |
| 2026-10-15 | 267.00 | 268.00 | 263.50 | 266.10 | 266.10 | 1,159,607 |
| 2026-10-14 | 274.00 | 275.10 | 270.40 | 270.40 | 270.40 | 957,602 |
| 2026-10-13 | 273.20 | 275.70 | 271.60 | 274.80 | 271.05 | 1,427,171 |
| 2026-10-12 | 270.90 | 274.20 | 268.90 | 272.80 | 269.08 | 809,593 |
| 2026-10-09 | 267.30 | 271.30 | 264.90 | 269.20 | 265.53 | 655,427 |
| 2026-10-08 | 266.20 | 267.00 | 262.70 | 262.70 | 259.12 | 1,170,713 |
| 2026-10-07 | 278.00 | 279.10 | 267.90 | 267.90 | 264.24 | 1,659,699 |
| 2026-10-06 | 277.00 | 282.00 | 276.60 | 280.20 | 276.38 | 1,205,933 |
| 2026-10-05 | 276.00 | 278.10 | 273.40 | 275.10 | 271.35 | 1,692,249 |
| 2026-10-02 | 269.90 | 277.00 | 269.70 | 275.60 | 271.84 | 1,157,591 |
| 2026-10-01 | 271.00 | 271.60 | 267.10 | 267.20 | 263.55 | 1,287,354 |
| 2026-09-30 | 273.50 | 274.70 | 270.40 | 271.40 | 267.70 | 833,888 |
| 2026-09-29 | 270.90 | 275.40 | 270.00 | 271.70 | 267.99 | 1,143,854 |
| 2026-09-28 | 273.00 | 273.70 | 269.90 | 270.10 | 266.41 | 640,236 |
| 2026-09-25 | 269.10 | 272.80 | 268.80 | 272.10 | 268.39 | 659,463 |
| 2026-09-24 | 269.90 | 269.90 | 266.10 | 266.10 | 262.47 | 839,482 |
| 2026-09-23 | 275.70 | 276.20 | 269.00 | 270.50 | 266.81 | 876,747 |
| 2026-09-22 | 269.00 | 275.70 | 269.00 | 275.10 | 271.35 | 871,235 |
| 2026-09-21 | 270.40 | 272.60 | 265.10 | 268.50 | 264.84 | 932,095 |
| 2026-09-18 | 275.40 | 275.70 | 268.60 | 268.60 | 264.93 | 2,014,148 |
| 2026-09-17 | 270.50 | 278.50 | 270.50 | 275.40 | 271.64 | 1,414,491 |
| 2026-09-16 | 267.50 | 270.40 | 266.90 | 270.00 | 266.32 | 1,272,578 |
| 2026-09-15 | 263.50 | 267.60 | 260.80 | 265.90 | 262.27 | 1,138,618 |
| 2026-09-14 | 266.40 | 268.90 | 262.10 | 263.80 | 260.20 | 787,438 |
| 2026-09-11 | 264.50 | 269.30 | 264.10 | 269.20 | 265.53 | 831,061 |
| 2026-09-10 | 268.80 | 271.30 | 262.70 | 264.00 | 260.40 | 1,183,811 |
| 2026-09-09 | 275.00 | 277.20 | 268.80 | 268.80 | 265.13 | 1,305,947 |
| 2026-09-08 | 272.80 | 279.10 | 270.60 | 275.40 | 271.64 | 924,599 |
| 2026-09-07 | 274.10 | 277.40 | 272.80 | 272.80 | 269.08 | 987,807 |
| 2026-09-04 | 270.90 | 274.60 | 268.60 | 274.50 | 270.75 | 1,152,580 |
| 2026-09-03 | 265.40 | 270.30 | 263.70 | 270.00 | 266.32 | 1,218,135 |
| 2026-09-02 | 268.40 | 268.70 | 262.10 | 265.00 | 261.38 | 1,062,033 |
| 2026-09-01 | 277.00 | 278.50 | 269.00 | 269.30 | 265.63 | 1,059,885 |
| 2026-08-31 | 278.00 | 280.10 | 277.40 | 278.00 | 274.21 | 1,264,000 |
| 2026-08-28 | 277.10 | 278.80 | 276.10 | 277.80 | 274.01 | 889,181 |
| 2026-08-27 | 276.80 | 277.30 | 274.50 | 276.10 | 272.33 | 822,799 |
| 2026-08-26 | 272.20 | 277.50 | 271.20 | 275.40 | 271.64 | 1,217,264 |
| 2026-08-25 | 269.80 | 275.90 | 269.70 | 272.20 | 268.49 | 1,346,392 |
| 2026-08-24 | 262.50 | 270.20 | 262.10 | 268.20 | 264.54 | 1,348,683 |
| 2026-08-21 | 260.20 | 263.90 | 260.00 | 262.50 | 258.92 | 728,078 |
| 2026-08-20 | 259.90 | 261.80 | 258.00 | 259.90 | 256.35 | 803,082 |
| 2026-08-19 | 260.50 | 262.30 | 259.50 | 259.90 | 256.35 | 659,497 |
| 2026-08-18 | 263.80 | 264.00 | 259.70 | 260.20 | 256.65 | 777,747 |
| 2026-08-17 | 263.00 | 266.60 | 262.30 | 265.10 | 261.48 | 812,462 |
| 2026-08-14 | 261.50 | 262.90 | 260.30 | 262.00 | 258.42 | 360,396 |
| 2026-08-13 | 259.50 | 261.60 | 259.30 | 261.30 | 257.73 | 545,371 |
| 2026-08-12 | 261.50 | 261.50 | 258.80 | 259.50 | 255.96 | 662,888 |
| 2026-08-11 | 260.80 | 262.20 | 258.70 | 260.60 | 257.04 | 590,189 |
| 2026-08-10 | 262.00 | 262.10 | 259.70 | 261.40 | 257.83 | 597,119 |
| 2026-08-07 | 261.00 | 262.50 | 258.50 | 261.80 | 258.23 | 746,871 |
| 2026-08-06 | 264.70 | 265.40 | 261.40 | 261.60 | 258.03 | 796,559 |
| 2026-08-05 | 268.70 | 270.10 | 263.40 | 264.20 | 260.59 | 1,074,858 |
| 2026-08-04 | 266.60 | 268.00 | 263.40 | 266.50 | 262.86 | 1,126,441 |
| 2026-08-03 | 260.30 | 265.70 | 260.00 | 264.80 | 261.19 | 1,174,547 |
| 2026-07-31 | 259.20 | 263.00 | 253.70 | 257.80 | 254.28 | 1,129,105 |
| 2026-07-30 | 255.90 | 258.50 | 255.30 | 257.60 | 254.08 | 637,637 |
| 2026-07-29 | 259.20 | 260.60 | 256.00 | 256.00 | 252.51 | 624,433 |
| 2026-07-28 | 257.00 | 260.30 | 256.60 | 259.20 | 255.66 | 798,392 |
| 2026-07-27 | 259.40 | 260.30 | 255.40 | 256.00 | 252.51 | 800,162 |
Page 1 of 21 · 1,257 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.