AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	202.20	202.20	191.95	191.95	167.24	1,770,236
2023-03-14	196.20	203.20	196.10	202.60	176.52	1,714,245
2023-03-13	204.90	205.50	194.30	197.70	172.25	1,994,165
2023-03-10	205.70	206.10	201.90	204.90	178.53	1,758,918
2023-03-09	212.00	213.60	208.60	208.80	181.93	2,305,067
2023-03-08	210.80	213.70	210.40	212.00	184.71	2,414,766
2023-03-07	215.30	215.40	210.50	211.10	183.93	1,860,593
2023-03-06	213.00	217.50	212.10	216.00	188.20	2,230,052
2023-03-03	204.80	213.10	204.70	212.80	185.41	2,124,187
2023-03-02	200.80	206.60	199.85	205.40	178.96	1,721,321
2023-03-01	200.00	204.10	200.00	201.60	175.65	1,644,689
2023-02-28	199.70	200.50	197.80	199.35	173.69	1,601,725
2023-02-27	198.85	201.00	198.85	199.65	173.95	1,026,444
2023-02-24	198.50	200.30	196.25	197.25	171.86	1,341,539
2023-02-23	197.65	200.90	197.65	197.90	172.43	948,321
2023-02-22	195.35	198.00	194.25	197.45	172.04	1,012,478
2023-02-21	200.60	203.10	195.50	195.55	170.38	1,420,088
2023-02-20	201.80	202.00	199.95	201.20	175.30	1,162,295
2023-02-17	200.50	200.60	198.50	200.00	174.26	1,409,388
2023-02-16	203.00	204.40	201.00	201.70	175.74	1,292,034
2023-02-15	197.60	202.10	196.90	202.00	176.00	1,559,854
2023-02-14	199.00	201.10	198.05	199.40	173.74	1,073,059
2023-02-13	200.30	200.30	197.05	198.80	173.21	1,066,141
2023-02-10	202.80	203.00	194.80	198.25	172.73	1,889,850
2023-02-09	206.00	206.80	203.10	204.30	178.00	1,228,046
2023-02-08	209.90	210.00	202.70	203.40	177.22	1,906,611
2023-02-07	205.80	208.80	204.50	208.20	181.40	1,359,894
2023-02-06	213.90	214.40	203.60	205.60	179.14	2,594,192
2023-02-03	210.00	213.80	207.60	213.80	186.28	2,747,666
2023-02-02	200.00	212.50	200.00	211.90	184.63	5,468,194
2023-02-01	184.85	189.90	184.10	189.90	165.46	1,905,951
2023-01-31	185.15	185.20	182.05	184.35	160.62	1,327,095
2023-01-30	188.55	188.55	184.90	185.65	161.76	1,045,483
2023-01-27	184.50	189.15	183.90	188.55	164.28	1,603,497
2023-01-26	182.50	183.75	180.65	183.15	159.58	1,241,474
2023-01-25	185.35	185.90	182.05	183.25	159.66	1,006,056
2023-01-24	186.80	187.85	183.80	185.35	161.49	879,391
2023-01-23	185.60	186.30	184.50	186.00	162.06	736,095
2023-01-20	179.90	184.80	179.15	184.60	160.84	1,702,857
2023-01-19	182.50	183.75	178.65	178.65	155.66	1,791,236
2023-01-18	182.55	185.90	182.20	184.25	160.54	1,183,793
2023-01-17	185.50	186.00	181.50	181.80	158.40	1,638,745
2023-01-16	186.00	186.60	182.10	185.85	161.93	914,630
2023-01-13	185.65	187.20	184.70	185.75	161.84	1,041,325
2023-01-12	182.30	186.40	180.90	185.60	161.71	1,497,123
2023-01-11	179.85	182.40	179.00	181.45	158.10	1,404,254
2023-01-10	182.40	182.65	178.15	179.65	156.53	1,241,452
2023-01-09	177.15	183.70	177.15	183.25	159.66	1,857,968
2023-01-05	170.15	175.55	169.55	175.55	152.96	1,186,300
2023-01-04	164.50	170.55	164.50	170.30	148.38	1,543,472
2023-01-03	163.10	165.75	162.70	164.45	143.28	1,095,274
2023-01-02	160.95	163.95	160.30	163.95	142.85	608,583
2022-12-30	161.45	161.80	159.15	159.15	138.67	752,708
2022-12-29	160.00	161.75	159.80	161.75	140.93	688,636
2022-12-28	161.30	162.50	160.30	160.70	140.02	692,553
2022-12-27	160.00	161.90	160.00	160.70	140.02	548,922
2022-12-23	158.65	160.30	158.25	159.75	139.19	670,598
2022-12-22	160.80	161.30	157.55	157.60	137.32	950,269
2022-12-21	159.90	161.10	158.90	160.80	140.10	1,357,779
2022-12-20	158.50	161.05	157.45	159.20	138.71	1,200,087

← NewerPage 16 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.