AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	225.40	233.00	225.30	232.70	217.06	2,026,034
2025-02-12	220.90	223.90	220.20	223.10	208.11	1,452,014
2025-02-11	219.40	219.90	217.30	219.90	205.12	742,436
2025-02-10	218.00	220.30	217.90	220.00	205.22	813,848
2025-02-07	221.40	222.20	217.30	217.90	203.26	798,157
2025-02-06	215.20	222.30	215.00	221.40	206.52	1,469,275
2025-02-05	216.90	217.50	212.10	214.10	199.71	2,142,293
2025-02-04	218.40	219.60	215.10	218.40	203.72	1,448,398
2025-02-03	217.30	218.70	214.00	217.70	203.07	2,188,157
2025-01-31	230.40	232.00	221.50	224.80	209.69	2,362,911
2025-01-30	226.00	229.20	225.40	227.80	212.49	1,582,246
2025-01-29	224.40	228.70	224.40	225.70	210.53	813,431
2025-01-28	224.40	227.50	222.70	222.70	207.73	1,190,695
2025-01-27	221.80	224.80	221.70	224.00	208.95	712,008
2025-01-24	223.80	228.50	223.80	225.20	210.07	1,236,392
2025-01-23	220.00	223.30	218.70	222.70	207.73	1,535,953
2025-01-22	219.00	221.30	216.90	219.50	204.75	2,623,445
2025-01-21	220.90	222.40	219.90	222.40	207.45	1,019,085
2025-01-20	217.30	220.90	216.70	220.60	205.78	844,706
2025-01-17	215.40	218.80	213.20	217.30	202.70	2,007,076
2025-01-16	217.40	218.50	213.10	214.10	199.71	877,166
2025-01-15	210.60	217.40	210.50	216.50	201.95	1,072,132
2025-01-14	212.60	213.40	209.70	210.30	196.17	1,058,363
2025-01-13	211.30	212.00	204.60	209.70	195.61	1,370,458
2025-01-10	216.00	218.20	210.90	212.00	197.75	2,260,374
2025-01-09	212.60	216.90	211.60	216.00	201.48	900,347
2025-01-08	213.00	215.70	211.30	213.20	198.87	805,094
2025-01-07	211.60	215.80	210.70	214.40	199.99	1,225,650
2025-01-03	209.30	209.50	206.30	206.80	192.90	762,498
2025-01-02	208.50	210.10	207.20	209.80	195.70	663,391
2024-12-30	208.00	208.50	205.90	207.60	193.65	731,682
2024-12-27	207.00	209.30	207.00	208.90	194.86	722,691
2024-12-23	207.30	207.40	205.40	206.60	192.72	566,456
2024-12-20	205.60	208.60	204.10	208.20	194.21	1,474,736
2024-12-19	208.50	211.90	206.90	207.30	193.37	1,361,474
2024-12-18	216.00	216.00	211.60	212.20	197.94	1,857,080
2024-12-17	215.10	217.80	215.00	215.40	200.93	953,946
2024-12-16	218.00	218.00	214.50	215.70	201.20	1,267,777
2024-12-13	218.80	220.50	217.60	218.20	203.54	1,073,684
2024-12-12	220.70	221.90	219.30	219.50	204.75	951,471
2024-12-11	222.50	222.90	219.50	220.50	205.68	1,873,880
2024-12-10	222.50	226.30	222.10	223.70	208.67	1,235,500
2024-12-09	224.40	226.20	223.30	223.90	208.85	1,282,130
2024-12-06	218.00	222.40	217.20	222.40	207.45	1,651,018
2024-12-05	216.30	218.80	215.50	218.40	203.72	1,612,981
2024-12-04	214.40	217.50	214.30	215.30	200.83	1,107,456
2024-12-03	215.60	216.50	213.60	214.00	199.62	1,520,900
2024-12-02	208.10	216.50	207.90	215.00	200.55	1,611,243
2024-11-29	208.40	209.80	207.40	209.50	195.42	1,363,374
2024-11-28	206.40	208.80	206.00	208.30	194.30	820,656
2024-11-27	202.40	205.10	201.50	205.00	191.22	913,730
2024-11-26	206.60	207.00	202.40	202.40	188.80	1,217,417
2024-11-25	209.60	209.90	207.50	208.70	194.68	1,379,529
2024-11-22	204.90	207.80	202.50	207.80	193.84	1,583,151
2024-11-21	201.20	203.00	199.05	202.40	188.80	667,527
2024-11-20	204.30	205.10	201.40	201.40	187.87	822,974
2024-11-19	205.60	206.80	200.40	203.30	189.64	989,717
2024-11-18	205.80	206.80	203.80	204.90	191.13	862,730
2024-11-15	205.00	207.80	203.90	205.80	191.97	1,030,741
2024-11-14	203.00	207.10	202.10	206.70	192.81	1,387,014

← NewerPage 8 of 21 · 1,260 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.