AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	195.75	197.60	194.90	197.10	177.85	2,508,804
2023-11-29	192.50	196.05	191.50	195.50	176.41	1,168,124
2023-11-28	192.95	193.35	190.90	193.15	174.28	753,482
2023-11-27	191.00	192.70	190.75	192.30	173.52	636,167
2023-11-24	191.00	191.70	190.35	191.60	172.89	609,863
2023-11-23	190.30	191.50	190.00	191.00	172.34	681,735
2023-11-22	190.15	192.20	189.55	189.55	171.04	1,001,447
2023-11-21	190.00	191.20	189.35	189.35	170.86	1,228,629
2023-11-20	190.35	191.25	188.95	189.85	171.31	911,964
2023-11-17	187.45	190.35	187.35	190.00	171.44	919,456
2023-11-16	190.05	190.20	186.65	187.05	168.78	1,396,145
2023-11-15	188.50	191.90	187.85	190.20	171.62	1,836,106
2023-11-14	182.95	188.40	182.90	188.10	169.73	1,265,065
2023-11-13	184.00	184.20	181.60	182.95	165.08	637,864
2023-11-10	184.55	184.95	180.95	182.80	164.95	907,349
2023-11-09	180.00	185.70	179.95	185.45	167.34	1,466,265
2023-11-08	179.10	181.20	178.45	180.75	163.10	967,602
2023-11-07	182.40	182.55	178.95	180.00	162.42	1,061,405
2023-11-06	187.55	188.00	183.30	183.35	165.44	1,550,274
2023-11-03	183.55	185.50	182.15	184.55	166.52	1,126,935
2023-11-02	179.60	184.35	179.60	181.00	163.32	1,821,437
2023-11-01	180.45	180.60	173.75	177.70	160.34	1,831,003
2023-10-31	180.00	181.45	178.40	180.10	162.51	1,868,457
2023-10-30	175.60	181.00	175.60	178.90	161.43	1,591,959
2023-10-27	172.00	183.90	171.75	177.25	159.94	3,101,466
2023-10-26	173.25	178.50	172.70	177.25	159.94	1,895,976
2023-10-25	174.90	178.40	173.20	175.55	158.40	1,805,055
2023-10-24	171.55	175.40	169.50	174.40	157.37	1,947,908
2023-10-23	170.00	172.40	163.35	172.40	155.56	2,805,077
2023-10-20	171.50	171.50	168.15	169.45	152.90	1,532,522
2023-10-19	175.00	175.65	172.30	173.10	156.19	2,070,578
2023-10-18	178.85	180.25	175.45	176.05	158.86	1,185,441
2023-10-17	180.00	181.00	177.50	179.80	162.24	1,201,259
2023-10-16	183.65	184.05	179.80	180.90	163.23	1,432,734
2023-10-13	185.35	186.00	183.10	183.20	165.31	1,012,156
2023-10-12	186.00	190.10	185.75	186.55	168.33	1,669,496
2023-10-11	184.70	186.70	184.15	184.70	166.66	1,207,891
2023-10-10	181.10	186.40	181.05	185.85	167.70	1,558,923
2023-10-09	183.00	183.15	180.20	180.20	162.60	898,249
2023-10-06	180.85	184.50	180.80	183.70	165.76	1,545,133
2023-10-05	179.50	182.85	179.50	180.35	162.74	1,294,006
2023-10-04	181.20	181.20	177.60	180.25	162.64	1,590,044
2023-10-03	179.10	181.10	178.65	179.40	161.88	1,245,279
2023-10-02	181.75	184.30	178.95	180.30	162.69	1,292,779
2023-09-29	179.00	183.25	178.55	182.15	164.36	1,345,376
2023-09-28	176.40	178.85	174.60	178.85	161.38	1,278,264
2023-09-27	175.25	177.10	173.15	176.30	159.08	1,051,971
2023-09-26	176.40	176.90	173.65	175.50	158.36	1,616,199
2023-09-25	178.05	178.90	175.55	177.75	160.39	1,493,830
2023-09-22	180.20	180.55	178.20	178.40	160.98	1,173,032
2023-09-21	183.10	183.10	179.60	180.65	163.01	1,566,474
2023-09-20	183.65	185.50	181.90	184.35	166.34	1,049,651
2023-09-19	185.90	186.95	182.70	183.15	165.26	1,969,959
2023-09-18	183.30	185.95	182.95	185.95	167.79	1,969,776
2023-09-15	183.10	187.60	183.05	183.55	165.62	2,210,078
2023-09-14	179.40	182.30	179.15	181.55	163.82	1,281,940
2023-09-13	179.65	181.50	175.65	179.25	161.74	1,665,088
2023-09-12	179.80	181.30	178.80	180.30	162.69	1,442,045
2023-09-11	178.10	179.95	177.00	179.20	161.70	691,739
2023-09-08	180.00	181.10	175.80	177.35	160.03	1,176,220

← NewerPage 13 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.