Nasdaq Stockholm · SKF-A · stock
AB SKF (publ) (SKF-A) stock price history
Every Nasdaq Stockholm trading session of AB SKF (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SKF-A adjusted close, 2000 to 2026
- SEK 279.00
- All time high, 2026
- SEK 281.00
- 52 week high, SEK 201.58 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SKF-A key facts
- AB SKF (publ) (SKF-A) closed at SEK 272.00 on Sep 28, 2026 on Nasdaq Stockholm.
- SKF-A's all time high close is SEK 279.00, set on Sep 8, 2026; its all time low close is SEK 11.90 on Sep 22, 2000.
- SKF-A's 52 week range is SEK 201.58 to SEK 281.00.
- SKF-A returned +17.2% over the year to Sep 28, 2026 and +51.5% over five years.
- Over ten years SKF-A returned +155%, +9.8% a year compounded.
- SKF-A's deepest drawdown was -61.8% from May 14, 2007 to Nov 21, 2008.
- DataCedar holds 6,784 daily sessions of SKF-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SKF-A price chart, 2000 to 2026
SKF-A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | +10.3% |
| 6 months | +26.9% |
| Year to date | +12.0% |
| 1 year | +17.2% |
| 3 years | +66.4% |
| 5 years | +51.5% |
| 10 years | +155.0% |
| Since Jan 3, 2000 | +1,172% |
| Compound annual growth, 26.7 years | +10.0% |
SKF-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 279.00 on Sep 8, 2026
- All time low close
- SEK 11.90 on Sep 22, 2000
- 52 week high
- SEK 281.00 on Aug 31, 2026
- 52 week low
- SEK 201.58 on Mar 23, 2026
- Deepest drawdown
- -61.8% from May 14, 2007 to Nov 21, 2008, recovered Apr 23, 2010
- Best single session
- +13.5% on Nov 4, 2008
- Worst single session
- -11.5% on Jun 27, 2016
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 12.7×
- Best calendar year
- 2009, +69%
- Worst calendar year
- 2008, -27%
SKF-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 241.89 | SEK 281.00 | SEK 201.58 | SEK 272.00 | +12.0% | 1.4M | 186 |
| 2025 | SEK 196.72 | SEK 256.64 | SEK 154.38 | SEK 242.87 | +23.8% | 1.9M | 249 |
| 2024 | SEK 184.40 | SEK 226.98 | SEK 168.53 | SEK 196.24 | +5.6% | 1.9M | 251 |
| 2023 | SEK 144.93 | SEK 192.21 | SEK 143.87 | SEK 185.77 | +31.9% | 2.1M | 251 |
| 2022 | SEK 186.83 | SEK 203.85 | SEK 131.32 | SEK 140.86 | -24.6% | 1.7M | 253 |
| 2021 | SEK 177.30 | SEK 218.75 | SEK 165.81 | SEK 186.83 | +5.4% | 2.5M | 253 |
| 2020 | SEK 153.99 | SEK 185.58 | SEK 92.39 | SEK 177.30 | +15.9% | 4.4M | 252 |
| 2019 | SEK 107.72 | SEK 160.14 | SEK 101.18 | SEK 153.01 | +46.7% | 1.4M | 247 |
| 2018 | SEK 137.43 | SEK 152.16 | SEK 99.46 | SEK 104.29 | -24.0% | 3.2M | 252 |
| 2017 | SEK 121.01 | SEK 153.14 | SEK 116.67 | SEK 137.20 | +11.7% | 3.7M | 253 |
| 2016 | SEK 96.20 | SEK 128.85 | SEK 85.27 | SEK 122.84 | +26.4% | 3.7M | 253 |
| 2015 | SEK 113.43 | SEK 163.15 | SEK 94.86 | SEK 97.18 | -13.9% | 6.1M | 251 |
| 2014 | SEK 112.51 | SEK 122.85 | SEK 92.81 | SEK 112.88 | +0.7% | 3M | 249 |
| 2013 | SEK 105.82 | SEK 123.35 | SEK 95.11 | SEK 112.11 | +6.9% | 3.5M | 250 |
| 2012 | SEK 90.14 | SEK 108.98 | SEK 80.36 | SEK 104.92 | +17.5% | 1.5M | 250 |
| 2011 | SEK 119.88 | SEK 119.88 | SEK 73.65 | SEK 89.27 | -22.8% | 3.3M | 253 |
| 2010 | SEK 74.23 | SEK 118.86 | SEK 63.20 | SEK 115.66 | +58.6% | 3.8M | 253 |
| 2009 | SEK 44.79 | SEK 74.88 | SEK 36.28 | SEK 72.93 | +68.7% | 5.5M | 251 |
| 2008 | SEK 60.93 | SEK 69.09 | SEK 32.17 | SEK 43.23 | -27.4% | 4.1M | 252 |
| 2007 | SEK 66.48 | SEK 84.42 | SEK 55.76 | SEK 59.57 | -10.6% | 3M | 250 |
| 2006 | SEK 57.04 | SEK 72.02 | SEK 50.13 | SEK 66.61 | +17.3% | 3.8M | 260 |
| 2005 | SEK 36.46 | SEK 56.78 | SEK 35.30 | SEK 56.78 | +55.7% | 23.6M | 260 |
| 2004 | SEK 33.17 | SEK 37.45 | SEK 30.14 | SEK 36.46 | +9.9% | 96M | 262 |
| 2003 | SEK 25.84 | SEK 35.55 | SEK 22.92 | SEK 33.17 | +28.4% | 107.1M | 261 |
| 2002 | SEK 20.92 | SEK 30.20 | SEK 19.80 | SEK 25.84 | +23.6% | 278.3M | 261 |
| 2001 | SEK 14.23 | SEK 21.20 | SEK 12.44 | SEK 20.92 | +47.0% | 273M | 261 |
| 2000 | SEK 20.96 | SEK 24.88 | SEK 11.79 | SEK 14.23 | n/a | 508.5M | 260 |
SKF-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 272.00 | -2.3% |
| August 2026 | SEK 278.50 | +7.7% |
| July 2026 | SEK 258.50 | +3.6% |
| June 2026 | SEK 249.50 | +2.0% |
| May 2026 | SEK 244.50 | +6.3% |
| April 2026 | SEK 230.00 | +3.5% |
| March 2026 | SEK 222.23 | -13.1% |
| February 2026 | SEK 255.66 | +10.6% |
| January 2026 | SEK 231.08 | -4.9% |
| December 2025 | SEK 242.87 | +0.4% |
| November 2025 | SEK 241.89 | -1.2% |
| October 2025 | SEK 244.84 | +6.0% |
About the SKF-A data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SKF-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SKF-A share price history
