AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	156.10	158.50	152.60	155.05	135.09	1,586,033
2022-07-04	152.65	155.75	152.65	155.35	135.36	1,047,503
2022-07-01	149.70	155.40	147.30	152.50	132.87	1,955,232
2022-06-30	153.00	153.35	148.65	150.50	131.13	2,475,191
2022-06-29	155.85	157.35	153.85	155.65	135.62	1,534,895
2022-06-28	159.70	162.90	157.25	157.80	137.49	1,794,846
2022-06-27	152.50	160.80	152.00	158.60	138.19	1,790,814
2022-06-23	158.00	158.00	149.45	149.45	130.21	2,389,168
2022-06-22	163.75	163.75	156.85	158.00	137.66	2,380,864
2022-06-21	166.95	169.15	164.80	164.80	143.59	1,023,769
2022-06-20	165.65	166.15	162.55	165.90	144.55	944,330
2022-06-17	166.00	169.35	164.35	165.30	144.02	2,166,506
2022-06-16	167.80	168.20	163.15	165.60	144.29	1,584,921
2022-06-15	168.30	171.10	167.75	168.75	147.03	1,639,282
2022-06-14	166.60	170.00	165.10	166.75	145.29	1,882,198
2022-06-13	166.00	167.80	165.25	165.80	144.46	2,139,867
2022-06-10	172.15	172.70	167.05	168.75	147.03	1,763,886
2022-06-09	178.05	178.95	172.40	173.30	150.99	2,395,017
2022-06-08	181.35	181.65	178.35	179.15	156.09	1,111,289
2022-06-07	181.10	184.95	178.20	180.35	157.14	2,200,156
2022-06-03	181.90	183.00	180.00	180.60	157.36	1,299,205
2022-06-02	176.60	181.40	175.70	180.30	157.09	1,202,433
2022-06-01	173.55	178.45	173.00	176.55	153.83	1,873,467
2022-05-31	175.50	175.50	171.90	172.30	150.12	3,530,568
2022-05-30	175.00	177.25	174.50	175.50	152.91	869,098
2022-05-27	169.75	174.85	168.95	174.55	152.08	1,776,557
2022-05-25	168.30	168.40	164.50	166.30	144.90	1,017,786
2022-05-24	168.20	171.10	166.40	166.75	145.29	1,621,344
2022-05-23	171.65	172.35	167.45	169.65	147.81	1,618,480
2022-05-20	175.85	176.15	169.50	169.60	147.77	2,147,758
2022-05-19	170.35	173.95	168.60	173.60	151.26	1,620,852
2022-05-18	174.55	177.85	172.80	172.80	150.56	1,662,719
2022-05-17	172.80	175.90	171.80	174.55	152.08	1,696,958
2022-05-16	169.20	172.40	168.00	171.35	149.30	2,086,943
2022-05-13	175.00	176.15	169.65	169.85	147.99	2,174,766
2022-05-12	166.80	173.75	166.25	173.55	151.21	3,731,352
2022-05-11	165.40	169.50	164.75	169.50	147.68	2,734,270
2022-05-10	162.60	169.00	161.75	164.85	143.63	2,592,871
2022-05-09	161.45	162.95	159.30	161.35	140.58	1,740,719
2022-05-06	159.30	164.40	157.35	162.00	141.15	2,198,825
2022-05-05	163.10	163.15	158.45	158.75	138.32	1,475,103
2022-05-04	159.60	160.40	156.00	159.50	138.97	1,198,443
2022-05-03	162.25	163.30	159.05	159.90	139.32	1,143,066
2022-05-02	160.10	162.60	146.70	160.40	139.76	1,409,427
2022-04-29	165.00	165.55	161.35	162.35	141.45	1,813,373
2022-04-28	165.75	165.80	160.95	162.50	141.58	2,587,241
2022-04-27	160.80	167.80	159.80	164.00	142.89	4,168,393
2022-04-26	169.00	171.85	159.70	160.05	139.45	4,195,951
2022-04-25	155.10	158.20	154.35	157.50	137.23	2,101,255
2022-04-22	162.40	164.35	159.00	159.25	138.75	2,411,783
2022-04-21	160.00	166.15	159.40	164.70	143.50	2,318,906
2022-04-20	158.35	163.20	157.90	159.40	138.88	2,814,031
2022-04-19	153.00	158.45	151.00	157.90	137.58	2,583,727
2022-04-14	153.90	155.15	151.60	152.90	133.22	845,819
2022-04-13	151.85	153.85	150.20	153.70	133.92	1,523,761
2022-04-12	148.40	153.55	146.60	152.95	133.26	1,686,777
2022-04-11	151.40	152.40	149.00	150.35	131.00	1,643,005
2022-04-08	148.00	152.10	146.35	151.40	131.91	2,194,663
2022-04-07	145.35	147.85	143.60	147.30	128.34	3,134,593
2022-04-06	148.95	149.65	142.15	145.00	126.34	2,635,658

← NewerPage 19 of 22 · 1,261 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.