AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	183.40	183.95	178.80	179.75	162.19	1,157,640
2023-09-06	179.90	183.80	179.80	183.45	165.53	1,092,346
2023-09-05	179.90	181.70	177.95	180.65	163.01	734,663
2023-09-04	180.00	181.70	179.40	180.85	163.19	792,419
2023-09-01	178.55	181.80	178.15	178.65	161.20	1,271,475
2023-08-31	181.95	182.60	177.15	177.75	160.39	2,387,620
2023-08-30	183.10	184.45	179.65	181.75	164.00	923,973
2023-08-29	182.60	183.65	182.00	183.00	165.13	667,552
2023-08-28	179.80	182.35	179.80	181.55	163.82	952,090
2023-08-25	178.00	180.50	177.60	178.55	161.11	838,420
2023-08-24	181.60	183.70	178.15	178.95	161.47	1,046,345
2023-08-23	185.00	186.05	180.40	180.65	163.01	1,699,313
2023-08-22	182.85	185.85	181.00	184.65	166.62	1,602,116
2023-08-21	179.65	183.20	179.65	181.10	163.41	1,066,208
2023-08-18	180.15	181.45	178.90	180.60	162.96	1,145,648
2023-08-17	181.90	182.30	179.70	181.55	163.82	774,402
2023-08-16	181.45	185.20	181.35	182.90	165.04	748,695
2023-08-15	185.15	185.40	181.05	182.50	164.68	1,131,380
2023-08-14	183.10	186.25	182.90	185.00	166.93	812,221
2023-08-11	188.10	188.10	183.00	184.05	166.07	1,002,643
2023-08-10	190.00	190.20	186.85	188.25	169.86	959,656
2023-08-09	189.55	191.95	189.20	189.40	170.90	982,001
2023-08-08	189.30	190.85	186.90	187.95	169.59	697,771
2023-08-07	189.25	191.40	188.10	191.10	172.44	503,150
2023-08-04	189.90	191.95	188.00	190.15	171.58	762,087
2023-08-03	195.70	195.70	185.90	189.00	170.54	2,355,477
2023-08-02	197.05	197.35	193.30	196.75	177.53	740,992
2023-08-01	199.30	200.80	198.10	199.35	179.88	875,986
2023-07-31	197.80	201.90	195.70	200.60	181.01	1,098,382
2023-07-28	195.85	198.50	194.75	198.10	178.75	861,049
2023-07-27	195.65	197.75	194.10	196.65	177.44	737,985
2023-07-26	195.15	195.85	191.25	195.05	176.00	1,202,369
2023-07-25	194.25	196.65	192.75	196.00	176.86	1,028,704
2023-07-24	191.40	193.40	190.30	193.40	174.51	1,295,215
2023-07-21	196.80	196.80	191.35	192.10	173.34	1,181,992
2023-07-20	189.60	197.20	186.15	196.80	177.58	2,643,259
2023-07-19	191.35	193.45	182.70	190.90	172.25	3,210,521
2023-07-18	186.30	190.10	185.70	190.10	171.53	1,709,003
2023-07-17	182.75	186.65	181.40	186.30	168.10	1,282,052
2023-07-14	185.70	186.40	180.70	184.15	166.16	1,519,703
2023-07-13	187.30	188.90	185.80	186.30	168.10	1,537,414
2023-07-12	187.65	189.95	185.05	189.50	170.99	971,718
2023-07-11	185.00	187.25	184.85	186.95	168.69	902,999
2023-07-10	184.40	184.50	182.35	183.80	165.85	678,854
2023-07-07	180.00	185.90	178.40	185.20	167.11	1,712,364
2023-07-06	180.10	182.65	178.80	180.05	162.46	1,463,778
2023-07-05	183.35	184.70	180.80	182.15	164.36	1,209,604
2023-07-04	186.40	186.45	181.35	183.65	165.71	1,224,980
2023-07-03	189.10	192.10	185.40	186.40	168.19	1,271,167
2023-06-30	189.00	190.40	185.90	187.60	169.28	2,225,772
2023-06-29	188.45	189.05	186.05	188.10	169.73	1,013,482
2023-06-28	187.50	190.75	187.25	188.35	169.95	1,410,822
2023-06-27	188.55	189.30	183.25	186.50	168.28	1,486,728
2023-06-26	187.80	189.40	185.25	187.80	169.46	1,456,067
2023-06-22	187.70	188.55	185.50	188.20	169.82	1,007,367
2023-06-21	190.10	192.30	186.75	188.90	170.45	2,279,163
2023-06-20	193.90	194.65	188.50	189.70	171.17	2,320,286
2023-06-19	197.25	197.40	194.85	195.30	176.22	1,137,475
2023-06-16	197.75	199.85	196.70	198.30	178.93	2,492,680
2023-06-15	195.15	197.45	194.55	196.65	177.44	2,014,987

← NewerPage 14 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.