AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	144.95	147.45	142.00	145.45	126.73	1,633,816
2022-09-26	148.20	149.45	146.50	146.50	127.64	1,078,651
2022-09-23	147.20	149.40	146.55	149.25	130.04	1,706,109
2022-09-22	148.55	149.55	146.20	147.65	128.65	1,290,898
2022-09-21	147.50	151.75	146.50	151.25	131.78	1,225,627
2022-09-20	150.40	152.40	148.15	148.45	129.34	1,253,620
2022-09-19	147.30	150.60	146.90	149.70	130.43	1,034,454
2022-09-16	147.50	148.90	146.10	147.80	128.78	2,139,715
2022-09-15	151.00	153.70	149.15	149.70	130.43	1,293,840
2022-09-14	155.45	156.70	150.70	150.90	131.48	1,765,425
2022-09-13	163.15	163.15	156.75	156.75	136.57	1,211,376
2022-09-12	159.00	162.50	158.85	161.80	140.97	1,176,169
2022-09-09	157.00	158.90	156.00	158.25	137.88	1,173,197
2022-09-08	157.15	159.20	153.20	156.75	136.57	1,137,215
2022-09-07	153.40	156.90	152.85	156.35	136.23	1,222,510
2022-09-06	155.10	158.30	153.65	155.35	135.36	1,020,648
2022-09-05	156.00	156.80	154.65	155.25	135.27	1,275,838
2022-09-02	158.00	161.30	157.20	160.35	139.71	936,385
2022-09-01	159.50	159.50	156.30	156.30	136.18	1,199,755
2022-08-31	166.60	167.00	160.55	160.55	139.89	1,696,607
2022-08-30	163.60	168.85	163.50	165.80	144.46	1,333,113
2022-08-29	163.50	165.05	157.80	163.05	142.06	1,593,255
2022-08-26	168.00	170.60	164.35	165.00	143.76	3,927,420
2022-08-25	159.50	160.30	157.50	159.10	138.62	537,355
2022-08-24	157.20	159.15	155.10	158.60	138.19	881,910
2022-08-23	156.20	158.90	155.80	157.85	137.53	972,753
2022-08-22	160.10	160.75	155.95	157.20	136.97	1,210,062
2022-08-19	163.90	164.05	160.75	161.15	140.41	1,369,429
2022-08-18	162.10	165.85	162.00	165.00	143.76	732,599
2022-08-17	169.50	169.95	161.70	162.10	141.24	1,720,118
2022-08-16	165.90	169.00	165.10	169.00	147.25	939,915
2022-08-15	167.70	167.90	165.15	165.50	144.20	571,553
2022-08-12	167.25	169.75	166.80	167.10	145.59	623,636
2022-08-11	170.50	171.05	165.95	167.35	145.81	1,132,676
2022-08-10	164.50	169.65	163.60	169.40	147.60	1,041,445
2022-08-09	166.85	167.05	162.90	165.25	143.98	817,376
2022-08-08	167.00	169.45	165.95	167.20	145.68	620,380
2022-08-05	165.05	167.55	164.15	165.00	143.76	730,536
2022-08-04	164.70	168.65	164.50	165.05	143.81	1,097,216
2022-08-03	163.00	165.35	161.10	164.70	143.50	1,152,984
2022-08-02	165.95	166.40	163.50	163.50	142.46	1,660,779
2022-08-01	170.30	170.70	165.80	168.50	146.81	1,056,509
2022-07-29	165.85	170.45	165.05	170.20	148.29	1,236,367
2022-07-28	164.05	167.60	163.10	164.40	143.24	1,602,132
2022-07-27	165.55	167.00	162.60	162.75	141.80	1,021,605
2022-07-26	168.05	168.70	164.30	165.00	143.76	1,261,073
2022-07-25	169.05	170.70	167.30	168.70	146.99	860,626
2022-07-22	165.35	169.75	163.65	169.75	147.90	1,358,456
2022-07-21	162.10	166.90	160.35	165.65	144.33	1,423,401
2022-07-20	168.05	174.40	162.75	164.90	143.68	2,901,128
2022-07-19	164.90	172.90	163.55	171.10	149.08	1,900,073
2022-07-18	164.70	168.35	163.45	166.00	144.63	1,307,665
2022-07-15	161.70	164.05	156.10	162.00	141.15	1,653,645
2022-07-14	163.35	164.00	160.00	161.40	140.63	1,498,813
2022-07-13	165.10	167.40	161.05	163.85	142.76	1,107,426
2022-07-12	158.45	165.90	158.30	165.90	144.55	1,375,658
2022-07-11	163.00	164.05	159.95	160.85	140.15	1,195,178
2022-07-08	163.50	165.65	161.85	165.65	144.33	1,186,586
2022-07-07	160.60	164.10	158.20	163.80	142.72	1,707,255
2022-07-06	156.50	159.25	155.65	158.80	138.36	1,572,594

← NewerPage 18 of 21 · 1,258 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.