AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	221.70	223.90	221.00	223.80	201.94	966,628
2024-02-26	221.50	223.10	219.40	221.40	199.78	811,853
2024-02-23	218.00	222.10	216.30	221.60	199.96	1,196,015
2024-02-22	219.30	221.40	215.20	215.30	194.27	1,210,338
2024-02-21	216.40	218.40	216.20	217.20	195.99	725,825
2024-02-20	217.00	218.10	214.60	216.40	195.26	647,155
2024-02-19	216.70	219.00	216.70	217.70	196.44	1,128,057
2024-02-16	217.60	220.20	217.20	218.40	197.07	1,449,260
2024-02-15	213.60	217.80	213.60	216.40	195.26	1,194,264
2024-02-14	211.20	213.20	210.20	212.60	191.84	906,806
2024-02-13	209.10	211.50	208.70	209.80	189.31	1,066,462
2024-02-12	209.00	210.00	208.00	209.80	189.31	1,152,328
2024-02-09	209.90	210.50	207.80	208.30	187.96	754,341
2024-02-08	209.50	211.50	207.70	209.90	189.40	930,655
2024-02-07	213.50	213.70	208.50	208.90	188.50	1,717,893
2024-02-06	211.00	214.00	208.90	213.50	192.65	1,766,296
2024-02-05	209.90	209.90	204.30	206.30	186.15	1,645,616
2024-02-02	208.00	211.40	207.50	209.90	189.40	1,295,768
2024-02-01	203.70	208.00	202.20	206.60	186.42	2,350,250
2024-01-31	208.60	212.60	204.40	205.90	185.79	4,732,903
2024-01-30	199.20	199.20	196.85	197.30	178.03	1,520,533
2024-01-29	201.00	201.00	196.10	198.50	179.11	1,256,206
2024-01-26	201.20	202.30	198.80	201.10	181.46	1,355,943
2024-01-25	195.85	201.70	195.55	200.90	181.28	1,998,660
2024-01-24	197.60	198.55	195.25	196.15	176.99	1,047,793
2024-01-23	197.30	198.00	195.05	195.25	176.18	966,668
2024-01-22	194.00	196.50	193.90	195.80	176.68	1,063,285
2024-01-19	193.95	195.00	192.50	192.70	173.88	1,088,769
2024-01-18	189.15	194.80	188.25	193.65	174.74	1,781,727
2024-01-17	189.45	190.70	186.85	189.05	170.59	1,158,080
2024-01-16	193.40	194.10	190.60	191.40	172.71	1,383,256
2024-01-15	196.75	196.80	194.65	194.85	175.82	846,319
2024-01-12	195.10	197.50	195.10	195.95	176.81	1,171,264
2024-01-11	199.05	199.85	194.60	194.75	175.73	1,843,034
2024-01-10	200.00	201.30	196.35	198.10	178.75	1,205,510
2024-01-09	201.10	201.10	196.45	198.15	178.80	1,145,720
2024-01-08	198.20	202.20	197.00	202.20	182.45	1,258,336
2024-01-05	199.45	200.50	196.65	196.65	177.44	660,061
2024-01-04	199.40	200.30	197.35	199.40	179.92	1,843,077
2024-01-03	201.10	202.10	196.85	199.40	179.92	2,131,870
2024-01-02	202.10	204.40	200.10	201.70	182.00	954,609
2023-12-29	203.10	203.80	201.30	201.30	181.64	808,093
2023-12-28	204.80	205.30	202.40	202.50	182.72	1,028,523
2023-12-27	205.00	206.30	203.60	204.30	184.35	730,107
2023-12-22	204.10	205.70	204.00	204.30	184.35	553,669
2023-12-21	206.60	207.00	203.60	205.10	185.07	831,915
2023-12-20	206.60	207.80	205.40	207.60	187.32	1,175,791
2023-12-19	205.50	207.70	204.10	206.60	186.42	1,237,836
2023-12-18	206.00	207.30	204.50	205.50	185.43	1,359,562
2023-12-15	205.40	207.20	204.70	206.90	186.69	2,170,733
2023-12-14	205.00	208.80	202.70	204.60	184.62	2,278,338
2023-12-13	204.50	204.70	202.20	202.50	182.72	1,271,060
2023-12-12	205.00	205.70	203.40	204.50	184.53	1,783,444
2023-12-11	202.10	204.50	199.85	204.40	184.44	1,569,394
2023-12-08	202.00	204.20	200.10	203.00	183.17	2,210,021
2023-12-07	202.50	205.20	201.90	204.30	184.35	1,075,585
2023-12-06	199.80	204.50	198.75	202.60	182.81	1,622,451
2023-12-05	195.00	197.05	194.70	196.30	177.13	945,852
2023-12-04	198.90	200.40	196.40	196.70	177.49	1,491,769
2023-12-01	197.35	199.75	196.80	199.65	180.15	1,335,972

← NewerPage 12 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.