AB SKF (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	205.50	206.70	199.95	202.80	189.17	1,056,220
2024-11-12	210.00	210.90	205.50	206.50	192.62	1,371,108
2024-11-11	213.30	214.70	211.30	212.30	198.03	752,751
2024-11-08	214.40	215.40	209.60	211.20	197.01	1,828,163
2024-11-07	206.90	219.00	206.90	216.00	201.48	2,213,201
2024-11-06	208.00	215.10	206.20	206.20	192.34	2,884,031
2024-11-05	205.40	208.40	204.00	208.40	194.40	1,762,093
2024-11-04	201.30	206.10	201.30	205.50	191.69	1,176,150
2024-11-01	202.00	203.20	201.00	201.30	187.77	629,421
2024-10-31	205.10	205.90	201.00	201.30	187.77	2,439,280
2024-10-30	208.00	215.00	205.50	207.20	193.28	2,689,604
2024-10-29	203.50	205.50	202.20	203.30	189.64	1,897,819
2024-10-28	202.90	203.70	200.50	203.00	189.36	927,494
2024-10-25	198.65	202.20	197.65	201.40	187.87	1,060,685
2024-10-24	198.80	203.90	198.45	199.55	186.14	1,189,703
2024-10-23	196.65	200.50	196.65	198.80	185.44	1,091,036
2024-10-22	197.05	199.35	195.75	197.90	184.60	882,007
2024-10-21	199.45	201.70	196.45	197.05	183.81	1,200,937
2024-10-18	195.00	202.30	194.90	200.00	186.56	1,221,575
2024-10-17	195.75	196.50	194.20	194.90	181.80	641,990
2024-10-16	191.75	196.00	191.10	195.20	182.08	1,071,966
2024-10-15	197.40	197.40	193.45	194.35	181.29	1,040,175
2024-10-14	197.00	197.60	195.60	197.05	183.81	732,259
2024-10-11	194.85	197.45	194.00	197.00	183.76	955,869
2024-10-10	197.30	197.60	194.15	195.45	182.32	754,442
2024-10-09	195.80	198.10	195.20	197.80	184.51	1,390,729
2024-10-08	197.95	198.20	194.75	196.00	182.83	1,607,217
2024-10-07	202.70	202.70	198.85	201.00	187.49	762,347
2024-10-04	198.00	203.10	197.80	202.00	188.43	1,244,876
2024-10-03	198.75	199.75	196.75	196.90	183.67	1,304,319
2024-10-02	200.00	200.90	197.75	199.45	186.05	721,235
2024-10-01	202.30	203.10	199.30	199.60	186.19	1,062,501
2024-09-30	204.00	204.40	201.50	202.00	188.43	989,573
2024-09-27	202.90	205.40	202.50	204.70	190.94	1,358,810
2024-09-26	200.80	203.80	200.20	202.80	189.17	1,331,790
2024-09-25	196.55	198.75	196.35	198.10	184.79	627,857
2024-09-24	196.25	199.20	195.85	197.10	183.85	1,407,796
2024-09-23	193.75	194.25	191.65	193.35	180.36	1,092,281
2024-09-20	201.80	201.80	193.65	193.75	180.73	3,152,076
2024-09-19	199.95	204.10	198.80	203.40	189.73	2,467,523
2024-09-18	196.80	199.00	194.15	197.10	183.85	3,405,447
2024-09-17	187.30	205.70	186.90	196.30	183.11	6,141,676
2024-09-16	185.00	186.70	184.45	186.70	174.15	890,489
2024-09-13	183.05	185.50	182.90	184.80	172.38	682,718
2024-09-12	182.65	184.00	181.20	182.45	170.19	1,038,870
2024-09-11	179.70	181.80	178.40	179.45	167.39	1,106,833
2024-09-10	180.00	182.05	177.75	178.90	166.88	1,204,415
2024-09-09	180.50	181.40	179.50	180.35	168.23	605,778
2024-09-06	181.60	182.05	178.20	179.10	167.06	1,359,285
2024-09-05	183.05	184.40	180.95	182.45	170.19	1,468,219
2024-09-04	186.55	188.00	182.50	183.35	171.03	1,602,140
2024-09-03	192.95	195.00	189.10	189.95	177.19	1,192,176
2024-09-02	193.55	193.65	189.90	192.95	179.98	1,173,985
2024-08-30	194.60	195.35	193.65	194.25	181.20	1,077,317
2024-08-29	190.15	194.70	190.15	194.45	181.38	777,305
2024-08-28	190.75	191.60	189.80	190.15	177.37	857,466
2024-08-27	191.95	192.80	190.45	190.45	177.65	485,781
2024-08-26	191.55	192.05	190.85	191.60	178.72	505,293
2024-08-23	190.80	192.65	190.25	191.95	179.05	1,091,544
2024-08-22	191.00	192.15	190.50	190.50	177.70	666,701

← NewerPage 9 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.