AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	160.35	161.40	159.00	160.10	139.49	1,392,053
2022-12-16	160.75	162.25	158.30	159.50	138.97	3,617,765
2022-12-15	168.00	168.00	159.70	160.65	139.97	3,366,155
2022-12-14	170.40	171.55	167.20	169.40	147.60	2,476,074
2022-12-13	168.45	176.30	168.10	172.75	150.52	1,917,193
2022-12-12	172.95	173.05	170.15	171.45	149.38	1,440,820
2022-12-09	169.00	173.75	168.65	172.95	150.69	1,757,403
2022-12-08	172.65	177.80	167.05	168.25	146.59	1,960,618
2022-12-07	171.55	174.15	171.55	172.30	150.12	1,150,229
2022-12-06	176.75	180.85	175.20	176.05	153.39	1,550,791
2022-12-05	175.10	176.35	173.30	175.15	152.61	1,019,986
2022-12-02	173.60	175.45	171.25	174.95	152.43	1,477,875
2022-12-01	175.90	176.30	171.90	173.85	151.47	1,391,062
2022-11-30	174.55	176.75	173.35	173.35	151.04	3,523,155
2022-11-29	173.60	175.65	172.55	173.10	150.82	1,005,138
2022-11-28	176.45	176.70	172.50	172.50	150.30	1,209,832
2022-11-25	176.05	176.85	174.85	176.80	154.04	621,601
2022-11-24	175.85	178.10	174.55	175.95	153.30	977,974
2022-11-23	174.10	180.30	173.55	176.25	153.57	1,645,259
2022-11-22	171.30	174.90	171.30	173.85	151.47	889,777
2022-11-21	172.80	173.05	170.25	172.15	149.99	735,386
2022-11-18	171.15	173.95	170.60	173.25	150.95	1,122,285
2022-11-17	173.20	175.50	169.20	170.40	148.47	1,713,760
2022-11-16	178.80	179.65	172.70	172.80	150.56	1,223,995
2022-11-15	183.00	183.05	175.65	178.85	155.83	1,832,678
2022-11-14	185.00	187.70	181.65	181.95	158.53	1,524,960
2022-11-11	179.85	184.70	178.95	184.55	160.80	1,735,525
2022-11-10	174.80	179.70	173.70	178.15	155.22	1,488,563
2022-11-09	176.20	177.20	173.85	175.70	153.09	855,134
2022-11-08	171.00	176.20	170.05	175.70	153.09	1,277,834
2022-11-07	165.00	171.65	164.40	171.65	149.56	1,403,756
2022-11-04	159.60	166.10	159.35	166.10	144.72	646,479
2022-11-03	161.15	161.20	157.05	159.00	138.54	988,362
2022-11-02	161.85	163.30	161.10	162.60	141.67	989,934
2022-11-01	162.70	165.30	161.00	161.70	140.89	1,365,520
2022-10-31	163.00	163.05	158.65	159.80	139.23	1,242,903
2022-10-28	159.90	164.15	158.10	162.60	141.67	1,371,016
2022-10-27	158.35	161.80	158.10	160.85	140.15	2,301,761
2022-10-26	155.00	160.75	154.80	158.90	138.45	3,374,457
2022-10-25	159.40	161.65	153.20	157.85	137.53	5,173,111
2022-10-24	168.90	171.85	166.05	169.70	147.86	1,584,450
2022-10-21	165.45	167.90	163.50	167.90	146.29	1,414,355
2022-10-20	166.25	168.35	165.10	167.35	145.81	1,189,509
2022-10-19	167.95	168.90	165.90	167.00	145.51	2,067,523
2022-10-18	167.50	168.45	165.60	167.10	145.59	1,477,151
2022-10-17	161.70	166.95	160.60	165.75	144.42	1,785,069
2022-10-14	164.50	164.50	160.65	161.55	140.76	969,389
2022-10-13	155.55	163.70	154.75	162.70	141.76	2,031,617
2022-10-12	155.90	157.45	153.65	156.40	136.27	1,468,657
2022-10-11	153.85	155.80	152.00	155.40	135.40	1,126,595
2022-10-10	151.55	158.35	150.85	154.85	134.92	1,171,096
2022-10-07	158.50	158.50	151.90	152.70	133.05	986,625
2022-10-06	158.40	159.90	156.95	157.80	137.49	847,290
2022-10-05	158.05	158.40	156.40	157.05	136.84	1,322,599
2022-10-04	154.35	159.15	153.90	158.55	138.14	1,457,445
2022-10-03	148.25	152.65	146.45	152.65	133.00	1,693,520
2022-09-30	146.85	151.00	145.85	150.25	130.91	2,164,815
2022-09-29	149.15	150.40	147.05	147.55	128.56	1,957,125
2022-09-28	144.20	150.25	143.10	149.85	130.56	1,947,047
2022-09-27	144.95	147.45	142.00	145.45	126.73	1,633,816

← NewerPage 17 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.