AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	229.10	235.30	229.10	233.80	226.76	1,115,351
2025-08-06	230.00	231.40	227.70	228.30	221.43	969,384
2025-08-05	225.30	228.80	224.80	228.50	221.62	1,028,694
2025-08-04	223.70	224.10	222.40	224.10	217.35	668,850
2025-08-01	227.00	227.10	221.20	222.60	215.90	1,175,004
2025-07-31	228.80	230.80	227.50	228.70	221.82	1,578,436
2025-07-30	232.10	236.60	228.10	229.10	222.20	2,006,019
2025-07-29	234.50	236.20	233.00	233.20	226.18	615,752
2025-07-28	240.80	240.80	232.90	234.10	227.05	1,096,293
2025-07-25	236.80	236.80	234.30	236.70	229.58	1,090,977
2025-07-24	240.00	240.00	236.60	237.30	230.16	841,157
2025-07-23	233.60	237.00	232.40	236.60	229.48	994,216
2025-07-22	234.00	234.00	229.50	230.30	223.37	1,233,964
2025-07-21	233.20	235.00	230.40	234.70	227.64	1,179,072
2025-07-18	237.00	239.60	231.30	231.80	224.82	2,794,778
2025-07-17	224.60	229.00	223.90	226.60	219.78	1,724,173
2025-07-16	221.00	224.10	217.20	222.60	215.90	1,789,204
2025-07-15	222.80	225.30	222.80	223.40	216.68	640,980
2025-07-14	220.80	223.40	220.60	222.00	215.32	814,547
2025-07-11	225.80	225.90	222.40	223.00	216.29	835,177
2025-07-10	221.10	226.20	220.80	226.20	219.39	1,265,403
2025-07-09	218.00	221.50	216.40	220.20	213.57	658,933
2025-07-08	215.70	217.70	214.40	217.70	211.15	798,013
2025-07-07	215.50	216.00	213.90	215.00	208.53	497,132
2025-07-04	217.90	218.00	215.00	215.80	209.30	758,325
2025-07-03	221.20	221.20	218.40	218.70	212.12	624,546
2025-07-02	217.80	220.40	217.20	219.50	212.89	866,282
2025-07-01	216.80	217.00	213.70	216.10	209.60	755,488
2025-06-30	220.90	221.00	215.90	217.10	210.57	1,089,322
2025-06-27	217.70	220.20	216.60	219.90	213.28	1,550,431
2025-06-26	211.80	214.90	211.20	214.90	208.43	936,575
2025-06-25	212.30	213.20	210.80	211.30	204.94	693,094
2025-06-24	212.40	215.80	210.20	211.10	204.75	943,815
2025-06-23	207.70	210.30	206.10	207.40	201.16	1,347,485
2025-06-19	207.30	209.40	206.90	207.40	201.16	1,107,480
2025-06-18	210.10	212.50	208.50	209.60	203.29	1,186,353
2025-06-17	208.30	211.30	207.60	210.10	203.78	957,621
2025-06-16	206.90	210.40	206.90	209.90	203.58	1,149,832
2025-06-13	206.80	210.20	206.00	206.60	200.38	1,906,238
2025-06-12	210.90	212.20	208.10	211.20	204.84	1,157,100
2025-06-11	213.60	215.50	212.80	212.80	206.39	1,036,524
2025-06-10	211.80	214.10	211.40	213.90	207.46	1,243,144
2025-06-09	213.40	215.00	211.30	211.80	205.43	866,777
2025-06-05	212.30	215.30	212.30	214.10	207.66	870,997
2025-06-04	209.70	212.60	209.20	212.10	205.72	1,107,985
2025-06-03	210.00	210.40	205.80	208.60	202.32	874,690
2025-06-02	208.60	210.00	206.10	209.30	203.00	981,167
2025-05-30	209.30	213.10	206.70	210.80	204.46	2,648,869
2025-05-28	208.70	210.80	208.10	210.40	204.07	742,340
2025-05-27	205.50	208.60	204.90	208.50	202.22	1,007,364
2025-05-26	206.00	206.70	204.70	205.30	199.12	479,900
2025-05-23	205.80	208.60	198.40	201.90	195.82	1,146,116
2025-05-22	208.60	209.50	204.80	205.50	199.31	946,676
2025-05-21	210.30	210.70	206.80	210.10	203.78	1,142,339
2025-05-20	208.30	211.70	206.90	211.10	204.75	1,488,523
2025-05-19	205.80	208.00	205.40	207.60	201.35	1,510,586
2025-05-16	209.20	210.40	205.50	206.40	200.19	1,416,935
2025-05-15	207.90	209.70	206.10	209.30	203.00	863,803
2025-05-14	210.60	211.50	207.40	209.00	202.71	1,916,792
2025-05-13	210.20	211.90	208.80	210.90	204.55	2,174,153

← NewerPage 6 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.