AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	230.10	231.70	226.90	229.60	226.47	1,152,817
2026-04-27	230.60	232.90	230.10	230.10	226.96	700,227
2026-04-24	231.50	233.80	228.30	230.70	227.55	1,080,318
2026-04-23	229.50	234.70	229.10	233.00	229.82	1,019,904
2026-04-22	236.10	238.70	230.50	230.50	227.35	1,959,558
2026-04-21	255.00	255.00	238.30	239.80	232.58	3,792,139
2026-04-20	245.00	248.50	244.00	247.60	240.15	1,630,934
2026-04-17	240.50	250.20	239.90	250.20	242.67	2,020,584
2026-04-16	239.00	240.20	235.80	239.70	232.49	1,501,201
2026-04-15	242.30	244.80	237.70	237.70	230.55	1,574,592
2026-04-14	240.60	243.30	240.10	242.70	235.39	1,427,267
2026-04-13	236.70	238.50	235.90	237.90	230.74	1,309,959
2026-04-10	234.70	241.30	233.40	239.00	231.81	1,143,076
2026-04-09	234.40	235.10	232.20	233.70	226.67	1,303,852
2026-04-08	235.20	237.20	233.80	236.10	228.99	1,111,299
2026-04-07	226.40	228.40	221.20	223.20	216.48	1,332,970
2026-04-02	224.70	225.40	222.80	223.60	216.87	673,335
2026-04-01	231.00	231.80	228.00	230.10	223.17	1,884,763
2026-03-31	219.70	225.60	218.90	224.20	217.45	2,017,724
2026-03-30	217.50	220.30	216.20	218.00	211.44	1,040,925
2026-03-27	219.00	219.90	217.40	217.90	211.34	1,093,284
2026-03-26	221.00	222.90	219.70	221.70	215.03	1,114,299
2026-03-25	221.00	223.30	220.60	221.80	215.12	1,323,775
2026-03-24	215.80	218.10	213.10	218.10	211.54	1,159,894
2026-03-23	205.70	218.80	204.80	215.20	208.72	1,605,375
2026-03-20	217.00	217.20	210.80	210.80	204.46	2,016,987
2026-03-19	219.40	220.00	213.50	215.00	208.53	1,757,938
2026-03-18	223.40	227.20	221.20	223.30	216.58	1,358,514
2026-03-17	223.20	224.60	220.20	221.10	214.45	1,236,337
2026-03-16	222.90	226.40	221.90	224.70	217.94	805,525
2026-03-13	228.50	228.50	222.60	222.90	216.19	821,502
2026-03-12	231.30	232.40	227.20	229.90	222.98	903,114
2026-03-11	234.40	234.70	231.20	231.80	224.82	910,915
2026-03-10	233.90	237.80	233.10	235.70	228.61	923,669
2026-03-09	229.00	229.80	224.90	227.10	220.26	1,836,664
2026-03-06	240.00	242.90	233.30	236.10	228.99	851,419
2026-03-05	242.60	245.60	238.40	238.40	231.22	1,069,419
2026-03-04	243.10	246.50	241.00	242.60	235.30	1,183,926
2026-03-03	248.60	248.60	239.70	243.00	235.69	1,581,802
2026-03-02	253.20	255.40	249.20	251.10	243.54	1,463,604
2026-02-27	263.00	265.70	258.10	259.60	251.79	1,624,962
2026-02-26	258.30	265.80	257.30	262.90	254.99	1,175,322
2026-02-25	261.80	263.30	258.00	258.00	250.23	819,099
2026-02-24	260.10	262.60	257.90	261.30	253.44	950,327
2026-02-23	260.70	261.00	257.40	259.30	251.50	1,242,434
2026-02-20	256.00	261.90	254.90	260.00	252.17	1,453,398
2026-02-19	255.10	256.60	251.30	254.70	247.03	967,947
2026-02-18	254.80	256.10	253.50	255.60	247.91	790,680
2026-02-17	254.80	256.40	251.90	254.10	246.45	786,576
2026-02-16	253.70	256.80	253.50	254.80	247.13	844,776
2026-02-13	256.90	257.20	250.00	253.70	246.06	1,290,695
2026-02-12	256.80	260.30	255.50	256.90	249.17	1,173,079
2026-02-11	252.90	256.90	250.90	256.20	248.49	971,071
2026-02-10	249.30	253.20	248.20	252.90	245.29	981,152
2026-02-09	251.00	251.00	245.30	249.30	241.80	800,954
2026-02-06	247.90	250.70	244.40	248.50	241.02	1,461,317
2026-02-05	241.30	247.90	241.00	247.90	240.44	1,575,972
2026-02-04	235.20	247.00	234.90	243.00	235.69	2,263,818
2026-02-03	239.40	242.30	233.20	239.00	231.81	1,902,681
2026-02-02	229.90	237.80	227.70	237.10	229.96	1,781,355

← NewerPage 3 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.