AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	201.30	212.10	201.30	210.10	203.78	2,767,746
2025-05-09	196.05	198.10	195.75	197.35	191.41	1,404,040
2025-05-08	194.00	196.50	193.75	194.95	189.08	1,307,223
2025-05-07	189.20	194.35	188.55	193.00	187.19	1,872,715
2025-05-06	191.20	191.90	187.55	189.30	183.60	1,610,758
2025-05-05	191.25	192.25	189.40	191.60	185.83	925,536
2025-05-02	192.80	195.70	189.60	190.90	185.15	1,224,835
2025-04-30	188.40	190.45	186.85	189.55	183.84	1,144,268
2025-04-29	190.10	191.10	185.85	186.25	180.64	2,436,820
2025-04-28	186.85	191.70	186.05	189.65	183.94	2,735,640
2025-04-25	185.65	186.90	177.85	186.00	180.40	3,042,674
2025-04-24	179.85	184.15	177.80	183.20	177.69	1,813,834
2025-04-23	177.65	184.00	177.15	180.55	175.12	1,776,436
2025-04-22	174.85	174.85	171.65	174.70	169.44	936,181
2025-04-17	176.20	176.95	172.70	173.65	168.42	429,083
2025-04-16	176.15	176.65	172.10	175.85	170.56	1,494,671
2025-04-15	177.95	180.30	177.40	178.95	173.56	1,135,007
2025-04-14	176.60	178.20	173.85	177.60	172.25	1,160,009
2025-04-11	174.15	174.15	166.00	171.45	166.29	1,655,055
2025-04-10	187.25	187.25	172.45	172.45	167.26	1,935,210
2025-04-09	160.60	165.30	160.40	163.25	158.34	2,081,076
2025-04-08	169.50	173.05	167.00	167.95	162.89	1,980,973
2025-04-07	157.70	175.70	157.70	165.55	160.57	4,355,040
2025-04-04	181.70	182.95	169.40	174.55	169.30	3,131,285
2025-04-03	187.05	188.75	180.90	181.40	175.94	3,151,822
2025-04-02	193.00	195.00	190.85	194.80	188.94	1,986,226
2025-04-01	203.80	205.70	201.20	202.60	188.99	1,146,606
2025-03-31	204.70	205.00	200.60	202.20	188.61	1,462,903
2025-03-28	210.00	211.20	206.50	207.00	193.09	1,526,162
2025-03-27	212.50	214.10	210.70	211.70	197.47	1,501,826
2025-03-26	219.70	219.70	215.20	216.30	201.76	1,305,225
2025-03-25	217.30	220.30	214.80	218.00	203.35	1,032,359
2025-03-24	220.60	221.40	217.80	218.70	204.00	1,694,491
2025-03-21	219.70	220.90	217.60	219.30	204.56	2,391,490
2025-03-20	223.30	224.00	219.80	222.00	207.08	1,409,258
2025-03-19	230.20	231.20	222.60	223.50	208.48	2,553,293
2025-03-18	231.70	234.20	231.00	231.40	215.85	984,984
2025-03-17	230.80	232.30	228.70	230.20	214.73	1,104,904
2025-03-14	227.30	232.50	226.40	230.30	214.82	1,175,867
2025-03-13	227.20	228.00	223.40	226.90	211.65	1,316,869
2025-03-12	230.30	230.90	226.00	228.20	212.86	1,946,711
2025-03-11	236.60	237.80	226.40	228.00	212.68	1,960,966
2025-03-10	238.30	239.90	233.20	235.60	219.77	1,073,114
2025-03-07	239.00	239.60	235.00	237.70	221.73	1,500,009
2025-03-06	236.00	241.90	235.40	241.20	224.99	2,271,268
2025-03-05	225.80	234.00	224.95	232.60	216.97	2,552,480
2025-03-04	229.60	230.00	220.20	220.80	205.96	1,971,511
2025-03-03	232.30	238.60	232.00	233.70	218.00	1,562,975
2025-02-28	227.90	232.30	227.80	231.80	216.22	1,623,840
2025-02-27	233.00	234.30	229.90	230.70	215.20	870,619
2025-02-26	234.00	236.50	232.80	235.10	219.30	1,640,153
2025-02-25	230.00	233.30	229.20	232.50	216.88	1,625,704
2025-02-24	232.90	234.20	230.60	232.20	216.60	964,906
2025-02-21	232.00	235.20	231.70	232.40	216.78	1,403,222
2025-02-20	230.10	234.60	230.10	232.30	216.69	1,244,764
2025-02-19	237.80	238.30	230.10	230.10	214.64	1,302,737
2025-02-18	235.20	238.30	234.90	237.60	221.63	1,174,031
2025-02-17	231.30	235.60	230.40	234.90	219.11	1,107,699
2025-02-14	233.30	235.80	230.40	231.30	215.76	1,291,307
2025-02-13	225.40	233.00	225.30	232.70	217.06	2,026,034

← NewerPage 7 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.