AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	223.00	227.20	222.90	224.20	186.84	1,359,178
2022-01-10	233.30	234.60	220.70	221.40	184.50	2,437,228
2022-01-07	226.50	230.90	224.90	230.80	192.34	3,261,005
2022-01-05	224.60	224.70	222.50	224.00	186.67	984,072
2022-01-04	218.10	225.00	218.10	224.00	186.67	1,885,696
2022-01-03	214.80	218.80	214.40	218.00	181.67	844,802
2021-12-30	214.10	215.10	213.20	214.50	178.75	734,298
2021-12-29	213.10	214.70	213.00	214.10	178.42	545,664
2021-12-28	211.80	215.20	211.50	213.60	178.00	681,223
2021-12-27	209.40	212.20	209.40	211.50	176.25	459,340
2021-12-23	205.80	211.00	205.80	211.00	175.84	996,839
2021-12-22	204.80	205.40	203.10	204.70	170.59	996,658
2021-12-21	204.80	209.50	203.70	204.80	170.67	1,709,913
2021-12-20	203.70	204.60	201.70	203.10	169.25	1,245,824
2021-12-17	206.50	209.60	205.50	208.30	173.59	2,136,862
2021-12-16	207.40	208.40	205.70	207.10	172.59	1,828,105
2021-12-15	201.90	204.90	201.00	203.20	169.34	1,366,175
2021-12-14	204.00	205.40	201.70	201.70	168.09	1,730,668
2021-12-13	203.60	205.00	200.60	201.50	167.92	1,361,110
2021-12-10	205.40	206.70	202.20	202.90	169.09	1,972,635
2021-12-09	210.00	210.20	206.10	206.20	171.84	1,986,741
2021-12-08	213.00	215.30	207.30	209.20	174.34	2,036,010
2021-12-07	213.50	216.00	212.30	213.60	178.00	1,513,926
2021-12-06	209.80	212.80	207.30	211.20	176.00	1,974,326
2021-12-03	215.70	216.10	208.30	208.60	173.84	1,346,911
2021-12-02	210.20	214.80	209.00	214.20	178.50	1,668,780
2021-12-01	209.80	214.70	209.30	213.70	178.09	2,229,340
2021-11-30	206.60	210.80	205.70	207.30	172.75	3,178,732
2021-11-29	208.00	211.20	205.50	210.30	175.25	2,153,439
2021-11-26	212.00	212.00	205.20	206.00	171.67	2,916,051
2021-11-25	216.10	219.50	215.50	218.00	181.67	1,362,032
2021-11-24	214.00	217.30	212.80	215.40	179.50	1,483,397
2021-11-23	212.00	214.80	211.40	212.80	177.34	1,543,563
2021-11-22	212.50	214.80	212.50	213.10	177.59	1,627,048
2021-11-19	218.50	220.00	210.90	212.20	176.84	2,543,972
2021-11-18	224.40	225.00	217.80	218.50	182.09	1,221,242
2021-11-17	222.10	225.20	221.20	224.90	187.42	1,502,687
2021-11-16	215.20	223.80	215.00	223.10	185.92	1,597,524
2021-11-15	215.10	216.60	213.60	214.80	179.00	864,108
2021-11-12	216.50	216.80	213.20	215.20	179.34	967,700
2021-11-11	215.30	219.90	214.90	216.50	180.42	1,575,364
2021-11-10	210.00	215.60	208.80	214.90	179.09	1,900,703
2021-11-09	210.20	212.70	209.10	209.80	174.84	990,423
2021-11-08	208.50	212.40	208.40	210.90	175.75	1,052,690
2021-11-05	210.00	210.80	208.00	208.00	173.34	751,620
2021-11-04	208.10	210.40	207.20	210.10	175.09	1,571,295
2021-11-03	205.70	206.90	204.40	206.90	172.42	1,132,025
2021-11-02	201.00	206.10	199.80	206.10	171.75	1,420,651
2021-11-01	200.30	202.90	199.70	200.90	167.42	1,170,116
2021-10-29	198.45	200.40	195.90	199.00	165.84	2,265,237
2021-10-28	199.00	200.40	197.70	199.15	165.96	1,974,771
2021-10-27	199.00	201.60	197.05	200.00	166.67	3,383,384
2021-10-26	205.70	207.80	199.70	199.85	166.54	5,750,806
2021-10-25	219.70	220.40	216.20	216.90	180.75	1,181,779
2021-10-22	217.40	219.90	216.60	218.90	182.42	1,015,900
2021-10-21	214.10	217.40	212.20	216.50	180.42	1,106,918
2021-10-20	218.90	219.50	213.40	216.20	180.17	1,635,340

← NewerPage 21 of 21 · 1,257 trading days

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.