AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	153.95	154.00	148.05	148.40	129.30	2,939,161
2022-04-04	153.65	155.30	150.10	154.00	134.18	2,320,053
2022-04-01	154.90	157.20	153.00	154.20	134.35	3,008,767
2022-03-31	156.00	157.40	152.65	153.95	134.14	2,209,854
2022-03-30	156.00	156.00	150.75	154.50	134.61	3,506,039
2022-03-29	150.75	159.70	149.70	158.10	137.75	4,153,914
2022-03-28	149.70	151.00	147.40	148.30	129.21	3,408,639
2022-03-25	153.85	155.60	148.10	149.00	129.82	4,147,784
2022-03-24	165.00	165.00	159.50	160.75	133.96	2,704,527
2022-03-23	168.20	168.90	160.30	164.80	137.34	2,437,881
2022-03-22	167.40	167.95	165.65	166.90	139.09	1,728,529
2022-03-21	165.80	167.15	163.95	166.75	138.96	1,651,765
2022-03-18	166.10	167.45	163.10	165.35	137.79	2,841,235
2022-03-17	172.00	172.10	165.15	165.75	138.13	2,299,361
2022-03-16	170.25	170.55	165.80	170.05	141.71	4,141,550
2022-03-15	165.00	166.05	161.10	163.85	136.54	2,025,701
2022-03-14	164.30	168.15	163.05	166.30	138.59	2,039,986
2022-03-11	163.20	165.35	160.25	161.85	134.88	2,662,991
2022-03-10	165.65	166.50	158.40	161.95	134.96	3,627,661
2022-03-09	159.95	163.55	157.60	163.15	135.96	3,350,241
2022-03-08	149.05	159.10	148.30	156.55	130.46	2,741,880
2022-03-07	146.90	156.30	142.85	152.70	127.25	4,240,065
2022-03-04	159.35	159.50	152.30	153.60	128.00	3,270,496
2022-03-03	168.20	169.90	161.35	161.65	134.71	1,996,670
2022-03-02	166.80	171.30	164.60	168.35	140.29	3,234,660
2022-03-01	175.55	176.95	167.50	168.20	140.17	2,249,308
2022-02-28	175.70	177.20	170.30	175.80	146.50	3,325,765
2022-02-25	178.75	179.55	170.95	179.15	149.29	3,721,954
2022-02-24	174.20	179.25	169.10	175.85	146.54	4,316,114
2022-02-23	184.35	188.20	182.50	183.30	152.75	1,836,014
2022-02-22	180.55	187.10	180.55	183.85	153.21	1,552,678
2022-02-21	188.00	189.80	181.70	184.25	153.54	1,704,476
2022-02-18	184.85	186.35	183.40	186.20	155.17	2,147,439
2022-02-17	192.00	192.95	183.50	184.35	153.63	2,311,765
2022-02-16	191.25	193.75	190.25	192.00	160.00	1,421,076
2022-02-15	187.10	191.45	186.70	190.50	158.75	1,226,066
2022-02-14	188.25	188.60	183.15	187.90	156.59	1,926,033
2022-02-11	193.50	195.00	191.40	192.05	160.04	1,466,932
2022-02-10	198.05	198.25	193.75	195.40	162.84	2,035,247
2022-02-09	193.40	198.60	193.30	197.35	164.46	1,705,749
2022-02-08	191.40	194.25	190.10	191.70	159.75	1,594,421
2022-02-07	190.20	192.90	189.90	191.10	159.25	2,999,509
2022-02-04	191.00	192.05	182.75	189.50	157.92	4,414,470
2022-02-03	200.40	201.50	190.70	190.70	158.92	6,944,611
2022-02-02	209.80	211.50	207.70	210.40	175.34	1,671,216
2022-02-01	205.00	209.20	204.30	207.70	173.09	1,443,078
2022-01-31	206.20	206.30	201.10	202.80	169.00	1,598,406
2022-01-28	209.50	209.80	199.25	203.00	169.17	3,150,530
2022-01-27	207.60	214.00	205.50	209.60	174.67	1,310,300
2022-01-26	208.80	213.70	208.30	211.10	175.92	1,149,563
2022-01-25	207.20	210.10	204.90	206.90	172.42	1,769,715
2022-01-24	211.20	212.40	201.90	204.60	170.50	2,318,867
2022-01-21	216.80	216.80	211.40	212.00	176.67	2,404,433
2022-01-20	223.00	225.50	216.40	219.80	183.17	2,184,851
2022-01-19	223.00	225.60	218.70	222.20	185.17	2,263,718
2022-01-18	229.30	229.30	224.60	225.40	187.84	1,523,882
2022-01-17	231.10	232.80	229.60	230.50	192.09	1,128,597
2022-01-14	230.50	234.40	228.10	229.90	191.59	1,762,626
2022-01-13	227.30	233.20	226.50	231.50	192.92	2,494,842
2022-01-12	226.20	228.80	223.20	227.00	189.17	1,667,068

← NewerPage 20 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.