AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	232.90	232.90	231.40	232.20	216.60	569,954
2024-05-24	234.10	235.90	232.00	232.70	217.06	1,097,925
2024-05-23	231.90	238.70	231.90	235.10	219.30	1,762,276
2024-05-22	234.70	234.80	231.70	231.90	216.32	768,927
2024-05-21	235.00	235.50	233.10	235.50	219.67	679,566
2024-05-20	232.70	235.30	232.10	235.00	219.21	815,073
2024-05-17	231.80	233.30	230.10	232.60	216.97	1,532,668
2024-05-16	236.30	236.30	232.90	232.90	217.25	669,610
2024-05-15	237.00	237.80	235.20	236.10	220.23	807,767
2024-05-14	234.30	236.30	232.80	236.30	220.42	811,987
2024-05-13	237.80	237.90	233.30	234.50	218.74	905,098
2024-05-10	240.00	240.00	237.40	237.70	221.73	1,308,008
2024-05-08	238.60	240.40	237.70	237.70	221.73	772,386
2024-05-07	236.00	239.50	234.60	238.80	222.75	1,123,070
2024-05-06	232.10	235.20	230.90	234.40	218.65	793,544
2024-05-03	231.20	232.70	228.50	230.60	215.10	672,805
2024-05-02	230.00	233.20	228.10	229.70	214.26	1,560,988
2024-04-30	230.40	232.50	228.30	230.00	214.54	1,326,205
2024-04-29	226.70	230.40	226.70	229.00	213.61	890,461
2024-04-26	230.00	231.20	223.30	225.20	210.07	1,893,723
2024-04-25	223.00	225.20	218.30	219.60	204.84	1,313,759
2024-04-24	226.00	226.00	222.50	224.50	209.41	954,712
2024-04-23	223.20	225.30	221.20	224.60	209.51	1,002,678
2024-04-22	220.90	224.40	213.40	222.30	207.36	2,579,653
2024-04-19	216.70	219.50	214.20	219.50	204.75	1,472,435
2024-04-18	220.60	221.90	218.10	219.60	204.84	866,417
2024-04-17	216.80	221.30	216.80	219.30	204.56	851,416
2024-04-16	218.90	219.50	215.80	216.80	202.23	897,511
2024-04-15	220.00	224.90	220.00	222.20	207.27	763,947
2024-04-12	220.80	223.00	218.30	218.70	204.00	761,950
2024-04-11	224.20	225.80	216.40	219.00	204.28	1,293,788
2024-04-10	225.30	226.90	222.00	224.20	209.13	850,677
2024-04-09	226.40	226.60	223.00	223.80	208.76	1,079,439
2024-04-08	227.90	228.70	225.40	226.40	211.19	1,058,936
2024-04-05	224.80	228.80	224.00	228.50	213.14	1,193,485
2024-04-04	223.50	228.10	222.90	227.60	212.31	1,391,827
2024-04-03	221.90	223.00	219.10	222.50	207.55	832,005
2024-04-02	219.60	224.00	218.80	222.60	207.64	1,761,523
2024-03-28	221.30	223.30	218.40	218.50	203.82	701,433
2024-03-27	221.30	223.20	220.10	221.00	206.15	1,246,769
2024-03-26	226.70	230.50	224.10	229.60	207.17	1,538,112
2024-03-25	232.10	232.40	226.00	227.30	205.10	1,204,528
2024-03-22	231.40	233.40	228.00	231.80	209.16	1,208,329
2024-03-21	231.50	232.40	228.50	232.40	209.70	1,144,121
2024-03-20	227.60	229.90	226.00	228.10	205.82	980,337
2024-03-19	225.60	229.30	223.90	227.60	205.37	2,466,158
2024-03-18	236.50	239.00	230.70	232.00	209.34	1,910,066
2024-03-15	232.80	238.20	232.80	236.50	213.40	1,887,155
2024-03-14	233.10	233.60	230.90	232.70	209.97	1,220,464
2024-03-13	234.80	236.30	232.30	232.80	210.06	1,327,919
2024-03-12	228.10	235.00	227.60	234.50	211.60	2,581,363
2024-03-11	225.40	227.50	224.50	227.10	204.92	1,059,959
2024-03-08	224.80	226.60	224.20	225.20	203.20	961,061
2024-03-07	223.50	224.60	222.40	224.50	202.57	1,210,718
2024-03-06	223.30	224.90	223.10	224.50	202.57	1,138,922
2024-03-05	222.70	224.40	221.70	223.50	201.67	1,118,947
2024-03-04	226.30	227.00	224.10	225.50	203.48	812,321
2024-03-01	227.30	228.10	225.20	225.30	203.29	930,108
2024-02-29	227.00	228.30	224.70	225.80	203.75	1,383,092
2024-02-28	223.80	226.50	223.50	226.10	204.02	788,454

← NewerPage 11 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.