AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	246.10	249.20	245.60	248.40	240.92	1,146,891
2025-10-29	243.10	248.00	240.80	245.70	238.30	2,885,069
2025-10-28	252.30	255.90	251.60	254.70	247.03	1,763,281
2025-10-27	254.20	255.40	252.30	253.00	245.38	1,358,689
2025-10-24	243.80	249.80	243.80	249.80	242.28	1,318,417
2025-10-23	241.00	243.30	240.40	242.90	235.59	700,440
2025-10-22	240.30	241.70	238.70	241.00	233.75	997,672
2025-10-21	239.00	240.80	237.50	240.40	233.16	649,782
2025-10-20	236.00	241.30	232.50	238.40	231.22	1,836,651
2025-10-17	232.50	236.40	231.60	235.10	228.02	1,036,710
2025-10-16	234.00	236.20	232.60	236.20	229.09	915,420
2025-10-15	237.00	237.50	232.70	233.50	226.47	1,429,214
2025-10-14	234.20	235.00	232.00	234.60	227.54	1,196,578
2025-10-13	239.70	239.80	234.10	236.90	229.77	997,104
2025-10-10	240.20	242.70	236.50	237.80	230.64	1,071,388
2025-10-09	240.30	242.10	240.00	240.20	232.97	631,521
2025-10-08	240.40	241.60	239.10	239.50	232.29	889,287
2025-10-07	243.00	243.00	239.70	240.40	233.16	774,768
2025-10-06	239.80	243.70	238.10	242.60	235.30	1,168,949
2025-10-03	238.90	240.50	238.00	239.80	232.58	942,142
2025-10-02	236.70	238.80	235.90	237.50	230.35	1,116,192
2025-10-01	232.20	235.90	231.70	234.30	227.25	1,424,943
2025-09-30	231.50	233.60	230.50	233.20	226.18	1,653,913
2025-09-29	232.60	234.20	231.80	232.50	225.50	684,356
2025-09-26	231.20	233.50	230.50	232.20	225.21	940,911
2025-09-25	236.00	236.40	229.50	231.00	224.05	1,564,640
2025-09-24	235.50	236.20	228.80	230.30	223.37	2,194,214
2025-09-23	236.50	238.60	235.90	237.00	229.87	901,879
2025-09-22	236.30	237.00	234.40	236.00	228.90	901,961
2025-09-19	235.00	237.70	234.80	236.30	229.19	2,069,142
2025-09-18	234.00	236.60	233.00	234.40	227.34	928,510
2025-09-17	233.00	235.00	232.90	233.60	226.57	885,899
2025-09-16	233.70	236.00	232.80	233.10	226.08	1,215,051
2025-09-15	235.30	237.30	229.10	233.70	226.67	1,767,045
2025-09-12	234.00	235.60	233.00	234.60	227.54	1,180,559
2025-09-11	234.70	235.50	232.30	233.20	226.18	1,315,336
2025-09-10	239.00	240.30	232.00	234.30	227.25	1,739,874
2025-09-09	241.00	242.20	237.80	238.40	231.22	1,145,755
2025-09-08	240.20	241.00	238.30	240.70	233.46	887,788
2025-09-05	239.80	241.00	237.20	238.80	231.61	1,562,733
2025-09-04	238.70	240.50	236.90	238.40	231.22	501,259
2025-09-03	237.70	241.00	237.10	238.20	231.03	627,189
2025-09-02	242.80	243.20	236.70	236.80	229.67	1,348,614
2025-09-01	243.00	246.00	242.60	243.00	235.69	521,719
2025-08-29	245.00	245.20	242.00	242.70	235.39	827,434
2025-08-28	244.80	246.40	244.30	245.20	237.82	976,499
2025-08-27	245.00	245.70	242.60	244.00	236.66	788,651
2025-08-26	244.40	246.70	243.30	244.70	237.33	1,200,386
2025-08-25	246.00	247.00	244.30	245.30	237.92	797,400
2025-08-22	238.50	246.50	238.50	246.50	239.08	2,138,159
2025-08-21	240.10	241.90	238.00	238.50	231.32	738,553
2025-08-20	239.40	241.00	238.40	240.30	233.07	630,333
2025-08-19	235.50	241.80	235.40	240.40	233.16	926,659
2025-08-18	235.60	236.60	233.50	234.30	227.25	696,907
2025-08-15	236.90	238.80	235.40	235.80	228.70	722,321
2025-08-14	235.10	236.30	235.00	235.80	228.70	443,924
2025-08-13	236.80	236.80	234.40	235.10	228.02	522,949
2025-08-12	233.10	235.80	232.90	235.80	228.70	755,436
2025-08-11	235.80	236.00	232.30	232.30	225.31	659,479
2025-08-08	234.20	235.30	233.40	235.00	227.93	618,911

← NewerPage 5 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.