AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	241.00	245.20	231.80	232.60	225.60	4,223,531
2026-01-29	256.50	256.60	249.90	251.80	244.22	2,171,796
2026-01-28	252.00	255.40	251.60	255.00	247.32	1,211,351
2026-01-27	252.80	254.10	251.00	251.50	243.93	956,854
2026-01-26	247.20	252.90	246.60	252.60	245.00	1,288,191
2026-01-23	249.80	251.60	248.20	251.00	243.45	817,648
2026-01-22	249.10	250.40	248.00	249.00	241.51	1,265,247
2026-01-21	241.90	245.70	241.60	245.20	237.82	1,216,044
2026-01-20	241.80	243.70	239.00	242.00	234.72	1,946,852
2026-01-19	250.00	250.80	247.20	249.40	241.89	1,338,875
2026-01-16	254.80	255.10	252.60	255.00	247.32	825,965
2026-01-15	250.00	255.40	249.80	255.10	247.42	1,812,363
2026-01-14	248.00	250.00	247.90	249.80	242.28	1,304,549
2026-01-13	248.30	248.50	245.40	247.60	240.15	1,377,836
2026-01-12	248.80	249.70	247.80	248.30	240.83	1,064,974
2026-01-09	246.20	250.30	245.40	248.70	241.21	1,461,428
2026-01-08	246.60	246.70	241.80	245.20	237.82	1,056,741
2026-01-07	245.80	249.10	245.50	246.70	239.27	1,711,415
2026-01-05	248.00	249.00	242.90	244.20	236.85	846,227
2026-01-02	246.00	247.90	243.90	247.90	240.44	988,368
2025-12-30	243.90	246.30	243.20	245.80	238.40	773,924
2025-12-29	243.00	244.90	242.30	244.40	237.04	581,824
2025-12-23	243.30	243.40	241.40	242.50	235.20	543,214
2025-12-22	242.40	244.70	240.80	242.60	235.30	758,229
2025-12-19	240.90	242.50	240.50	241.90	234.62	1,347,701
2025-12-18	237.40	241.70	236.30	241.70	234.43	1,224,112
2025-12-17	238.20	239.20	237.00	237.40	230.25	1,304,379
2025-12-16	240.80	242.40	238.30	241.10	233.84	2,168,047
2025-12-15	249.50	249.50	244.90	246.20	238.79	1,486,961
2025-12-12	252.00	253.50	250.30	251.20	243.64	1,032,048
2025-12-11	248.00	251.30	245.80	251.30	243.74	1,018,302
2025-12-10	247.00	248.40	244.70	246.60	239.18	846,693
2025-12-09	248.10	249.00	246.20	248.10	240.63	1,000,865
2025-12-08	250.50	251.80	249.80	250.40	242.86	650,544
2025-12-05	250.60	251.40	249.70	250.10	242.57	817,796
2025-12-04	248.00	251.40	246.90	249.70	242.18	980,309
2025-12-03	248.20	249.20	244.90	247.00	239.57	977,991
2025-12-02	248.00	249.80	246.80	247.20	239.76	823,165
2025-12-01	246.30	247.70	244.70	247.60	240.15	745,146
2025-11-28	245.30	247.00	244.40	247.00	239.57	1,699,976
2025-11-27	246.70	247.30	244.90	245.30	237.92	935,207
2025-11-26	245.00	245.60	243.20	244.90	237.53	1,092,965
2025-11-25	241.90	244.60	239.80	243.50	236.17	1,385,156
2025-11-24	240.30	242.50	239.70	241.40	234.13	1,250,945
2025-11-21	234.00	239.10	233.40	238.10	230.93	1,636,680
2025-11-20	239.00	239.60	236.70	237.90	230.74	1,219,886
2025-11-19	233.70	238.40	233.10	236.20	229.09	1,416,471
2025-11-18	237.00	237.40	233.10	233.60	226.57	1,599,122
2025-11-17	239.70	240.10	237.00	237.20	230.06	1,024,340
2025-11-14	238.60	240.30	235.90	239.10	231.90	1,039,241
2025-11-13	239.60	241.50	238.60	240.00	232.78	1,814,341
2025-11-12	242.30	242.90	236.50	237.30	230.16	3,338,431
2025-11-11	250.00	252.30	235.90	241.00	233.75	6,110,019
2025-11-10	257.80	259.70	256.70	258.50	250.72	1,546,003
2025-11-07	256.60	258.10	253.00	255.20	247.52	1,157,360
2025-11-06	256.60	259.00	254.70	255.20	247.52	1,389,596
2025-11-05	245.50	256.60	245.30	256.60	248.88	1,756,679
2025-11-04	246.10	248.10	243.80	247.00	239.57	832,932
2025-11-03	245.10	250.20	243.60	248.50	241.02	1,098,863
2025-10-31	248.10	248.10	244.90	245.00	237.63	631,406

← NewerPage 4 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.