AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	195.25	200.20	195.10	199.15	179.70	1,949,671
2023-06-13	193.20	196.35	193.05	195.75	176.63	2,043,548
2023-06-12	191.25	191.90	189.70	190.90	172.25	1,032,965
2023-06-09	189.55	191.85	188.10	190.80	172.16	1,554,184
2023-06-08	184.55	192.05	184.55	189.55	171.04	2,142,721
2023-06-07	180.80	185.50	179.55	185.20	167.11	2,042,527
2023-06-05	179.65	182.25	179.05	180.50	162.87	1,409,844
2023-06-02	173.50	179.80	172.90	179.65	162.10	1,848,367
2023-06-01	173.25	174.00	170.05	171.55	154.79	1,713,372
2023-05-31	175.95	176.25	170.35	171.90	155.11	5,393,543
2023-05-30	180.00	182.70	177.40	177.50	160.16	1,494,161
2023-05-29	182.00	182.50	179.40	179.60	162.06	717,420
2023-05-26	180.00	181.80	177.80	180.85	163.19	990,087
2023-05-25	179.20	179.65	175.75	178.30	160.89	1,163,580
2023-05-24	182.20	182.60	178.55	178.75	161.29	1,320,847
2023-05-23	186.80	187.50	182.10	183.30	165.40	1,628,391
2023-05-22	187.00	188.85	185.50	187.60	169.28	938,634
2023-05-19	188.45	190.20	187.50	188.60	170.18	1,339,869
2023-05-17	179.85	183.85	179.35	183.85	165.89	862,374
2023-05-16	180.15	181.70	178.20	179.85	162.28	1,054,086
2023-05-15	178.75	181.40	178.75	181.35	163.64	1,243,579
2023-05-12	177.90	179.70	176.95	178.70	161.25	1,212,657
2023-05-11	179.50	180.40	174.75	176.30	159.08	1,548,303
2023-05-10	184.65	185.30	177.95	179.10	161.61	1,720,449
2023-05-09	184.35	184.45	180.55	184.25	166.25	1,605,807
2023-05-08	184.95	185.95	183.25	184.75	166.71	872,209
2023-05-05	182.95	185.50	182.10	184.75	166.71	864,148
2023-05-04	183.70	185.10	181.05	182.45	164.63	1,563,320
2023-05-03	188.05	188.05	183.20	184.00	166.03	1,458,463
2023-05-02	184.70	188.85	183.65	186.85	168.60	1,463,018
2023-04-28	190.05	192.00	181.60	185.30	167.20	2,378,253
2023-04-27	191.30	192.55	184.25	186.10	167.92	3,782,177
2023-04-26	194.25	194.50	191.45	193.00	174.15	1,900,742
2023-04-25	198.00	198.05	192.55	194.35	175.37	1,322,408
2023-04-24	197.00	199.00	196.35	197.90	178.57	916,769
2023-04-21	200.10	202.00	194.20	197.15	177.89	1,496,157
2023-04-20	203.00	203.20	199.40	199.60	180.10	1,394,721
2023-04-19	203.70	204.80	200.70	202.40	182.63	836,042
2023-04-18	204.20	206.60	202.20	204.10	184.17	1,205,328
2023-04-17	201.00	203.70	200.40	202.50	182.72	1,081,640
2023-04-14	201.60	201.70	196.50	200.40	180.83	1,613,764
2023-04-13	198.10	199.40	194.20	196.15	176.99	1,608,005
2023-04-12	198.30	202.80	197.65	198.20	178.84	2,118,750
2023-04-11	190.50	194.55	190.50	194.45	175.46	1,245,393
2023-04-06	192.55	192.55	188.30	189.50	170.99	672,523
2023-04-05	198.40	198.40	189.30	190.75	172.12	2,130,720
2023-04-04	202.20	203.50	198.40	199.15	179.70	1,533,293
2023-04-03	203.40	204.40	200.20	200.70	181.10	1,227,125
2023-03-31	200.40	204.20	199.85	204.00	184.08	1,458,327
2023-03-30	197.75	201.60	197.30	200.60	181.01	1,222,990
2023-03-29	194.80	196.65	193.75	196.05	176.90	983,933
2023-03-28	193.00	194.40	191.80	193.40	174.51	745,820
2023-03-27	191.80	193.75	189.40	191.50	172.80	919,563
2023-03-24	195.15	195.75	186.00	188.50	170.09	1,817,781
2023-03-23	198.10	204.60	196.40	203.50	177.31	1,747,694
2023-03-22	195.30	198.80	194.35	198.20	172.69	1,954,310
2023-03-21	193.80	196.45	192.55	195.30	170.16	933,203
2023-03-20	187.60	192.80	183.30	191.40	166.77	1,734,484
2023-03-17	194.65	196.25	186.20	188.05	163.85	2,924,557
2023-03-16	195.25	196.40	187.20	193.45	168.55	2,238,973

← NewerPage 15 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.