AB SKF (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	190.70	192.70	190.70	191.15	178.30	620,083
2024-08-20	191.80	193.00	190.65	190.65	177.84	592,864
2024-08-19	190.55	192.20	190.50	191.75	178.86	535,836
2024-08-16	191.75	192.15	189.95	190.55	177.74	604,104
2024-08-15	188.55	193.00	188.10	191.10	178.26	786,798
2024-08-14	187.80	188.40	187.10	188.30	175.65	670,323
2024-08-13	187.10	187.45	185.75	186.80	174.25	763,013
2024-08-12	187.45	187.85	186.10	186.40	173.87	466,536
2024-08-09	188.00	189.35	186.15	186.40	173.87	909,439
2024-08-08	186.50	187.95	184.80	187.50	174.90	992,964
2024-08-07	187.20	188.80	186.60	188.00	175.37	900,590
2024-08-06	189.95	190.00	184.25	185.40	172.94	915,774
2024-08-05	183.80	188.45	180.95	188.10	175.46	1,403,723
2024-08-02	192.75	193.65	188.95	190.20	177.42	1,431,004
2024-08-01	198.05	198.80	194.00	194.65	181.57	1,074,109
2024-07-31	200.80	202.50	198.95	198.95	185.58	1,109,775
2024-07-30	198.95	200.30	198.85	199.85	186.42	668,885
2024-07-29	199.80	200.70	198.10	198.80	185.44	771,312
2024-07-26	196.95	200.70	196.30	199.05	185.67	1,276,885
2024-07-25	193.00	197.15	192.05	197.15	183.90	978,562
2024-07-24	195.10	197.85	193.45	194.70	181.62	2,012,819
2024-07-23	202.10	202.80	199.80	201.20	187.68	954,078
2024-07-22	199.00	203.60	199.00	202.10	188.52	821,479
2024-07-19	205.50	205.50	197.50	198.75	185.39	2,187,875
2024-07-18	205.50	210.70	205.00	206.30	192.44	2,707,361
2024-07-17	212.50	215.80	210.40	215.10	200.65	1,153,924
2024-07-16	211.50	214.40	210.90	214.40	199.99	804,853
2024-07-15	214.20	215.00	212.30	212.50	198.22	581,508
2024-07-12	209.30	216.30	207.60	216.00	201.48	1,206,844
2024-07-11	207.80	209.90	206.50	209.00	194.96	800,922
2024-07-10	206.30	207.80	205.10	206.50	192.62	956,675
2024-07-09	211.60	211.80	204.50	206.30	192.44	1,342,057
2024-07-08	211.10	212.90	209.90	212.90	198.59	747,432
2024-07-05	212.90	214.10	210.20	211.10	196.91	858,141
2024-07-04	212.80	214.60	212.40	212.40	198.13	612,009
2024-07-03	212.10	213.90	211.30	212.40	198.13	823,245
2024-07-02	213.00	213.60	210.00	210.10	195.98	903,866
2024-07-01	215.30	215.60	212.90	214.10	199.71	516,967
2024-06-28	213.10	213.40	211.40	212.80	198.50	802,820
2024-06-27	209.40	213.00	209.20	211.90	197.66	1,033,632
2024-06-26	211.10	211.80	207.00	208.90	194.86	1,138,366
2024-06-25	212.30	212.40	208.90	209.80	195.70	1,046,441
2024-06-24	208.70	214.10	208.70	213.00	198.69	1,142,525
2024-06-20	211.80	215.00	210.80	214.20	199.81	3,470,234
2024-06-19	210.80	213.20	210.30	211.10	196.91	1,690,561
2024-06-18	211.50	211.80	208.30	210.00	195.89	1,225,107
2024-06-17	208.60	210.40	207.30	210.30	196.17	1,238,088
2024-06-14	213.20	213.20	204.90	207.10	193.18	1,601,541
2024-06-13	222.30	222.30	213.20	213.30	198.97	2,812,393
2024-06-12	223.80	225.20	222.40	222.80	207.83	1,729,665
2024-06-11	226.60	227.30	221.30	222.80	207.83	1,315,563
2024-06-10	222.80	226.80	222.00	226.00	210.81	804,137
2024-06-07	227.20	227.80	222.80	225.60	210.44	1,313,762
2024-06-05	223.70	229.10	223.70	225.80	210.63	1,148,252
2024-06-04	225.30	225.90	221.40	223.30	208.29	1,575,349
2024-06-03	231.40	232.40	225.30	225.60	210.44	1,718,855
2024-05-31	228.80	229.60	227.10	229.30	213.89	3,413,971
2024-05-30	228.60	229.90	227.60	229.00	213.61	503,629
2024-05-29	232.10	232.80	227.90	229.20	213.80	694,555
2024-05-28	232.80	233.70	230.40	233.70	218.00	1,119,606

← NewerPage 10 of 21 · 1,260 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.