Advertisement
U.S. markets closed

Skyworks Solutions, Inc. (AWM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
82.15+0.40 (+0.49%)
As of 08:58AM CET. Market open.

  • Dividend

    AWM.F announced a cash dividend of 0.70 with an ex-date of Dec. 3, 2024

Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202482.1582.1582.1582.1582.1525
Nov 27, 202481.8981.8981.7581.7581.7525
Nov 26, 202483.5883.5882.0182.0182.01-
Nov 25, 202481.8082.9281.8082.9282.921
Nov 22, 202481.0181.7081.0181.7081.70-
Nov 21, 202478.8279.3078.8279.3079.30-
Nov 20, 202478.8778.8778.8078.8078.80-
Nov 19, 202479.1579.1578.7678.7678.7647
Nov 18, 202479.5280.4079.3979.3979.39-
Nov 15, 202478.9379.6578.9379.5979.5927
Nov 14, 202478.6978.6978.6978.6978.69-
Nov 13, 202479.4079.4076.7778.0078.0015
Nov 12, 202482.3482.5582.3482.5582.55-
Nov 11, 202484.0084.0084.0084.0084.00-
Nov 08, 202484.5084.7084.5084.7084.703
Nov 07, 202484.3584.3584.3584.3584.35-
Nov 06, 202483.5583.5583.0383.0383.03-
Nov 05, 202480.5980.5980.2380.2380.2312
Nov 04, 202481.4281.4281.4281.4281.42-
Nov 01, 202480.2981.3680.2981.3681.36-
Oct 31, 202482.1582.1579.8079.8079.8016
Oct 30, 202483.8885.0783.6183.6183.6175
Oct 29, 202488.5588.8288.5588.8288.8250
Oct 28, 202488.4188.6688.4188.6688.66-
Oct 25, 202487.5889.0487.5889.0489.048
Oct 24, 202488.1188.1187.6987.6987.69-
Oct 23, 202488.0889.1788.0889.1789.17-
Oct 22, 202488.8988.8987.6487.6487.64-
Oct 21, 202490.3190.3189.5089.5089.5051
Oct 18, 202490.0190.0190.0190.0190.01-
Oct 17, 202490.4390.9690.4390.9690.96-
Oct 16, 202490.2890.9990.2890.9990.99-
Oct 15, 202490.7892.0890.7891.6291.62130
Oct 14, 202488.8688.8688.8688.8688.86-
Oct 11, 202487.8588.5887.8588.5888.58-
Oct 10, 202487.8087.8087.8087.8087.80-
Oct 09, 202487.0487.6887.0487.6887.68-
Oct 08, 202486.5586.5586.3086.3086.3010
Oct 07, 202488.0288.0288.0288.0288.02-
Oct 04, 202487.4888.9087.4888.9088.90-
Oct 03, 202487.7087.7087.7087.7087.70-
Oct 02, 202486.2087.4786.2087.4787.4713
Oct 01, 202488.4088.4088.4088.4088.40-
Sep 30, 202488.2488.2488.2488.2488.24-
Sep 27, 202489.4189.4188.9888.9888.9816
Sep 26, 202488.0988.8088.0988.8088.80-
Sep 25, 202487.9387.9387.9387.9387.9323
Sep 24, 202487.9888.2987.9888.2988.29-
Sep 23, 202487.5087.5087.5087.5087.50-
Sep 20, 202488.6688.6688.1888.1888.1833
Sep 19, 202487.4188.2087.4188.2088.20-
Sep 18, 202486.8187.4086.8187.4087.4030
Sep 17, 202487.1687.5987.1687.5987.59-
Sep 16, 202491.7291.7285.9586.0086.0019
Sep 13, 202490.3491.9390.3491.9391.93-
Sep 12, 202492.3392.3389.8291.5491.548
Sep 11, 202489.5289.5288.8488.8488.84-
Sep 10, 202489.8589.8589.8589.8589.85-
Sep 09, 202489.4190.7289.4190.7290.721
Sep 06, 202490.2990.5690.2990.5690.56-
Sep 05, 202492.0392.0391.4991.4991.49-
Sep 04, 202491.4591.9891.4591.9891.98-
Sep 03, 202498.5298.5296.0596.0596.0520
Sep 02, 202498.5498.5498.5498.5498.54-
Aug 30, 202497.2898.9397.2898.9398.93-
Aug 29, 202495.2098.4195.2098.4198.41-
Aug 28, 202496.1896.1895.8695.8695.862
Aug 27, 202495.8895.8895.0395.0395.03-
Aug 26, 202497.1797.1797.1497.1497.14-
Aug 23, 202494.5696.7194.5696.7196.71-
Aug 22, 202496.2996.9596.2996.3096.3020
Aug 21, 202495.1496.4694.4796.0696.06310
Aug 20, 202496.7896.7894.9094.9094.9050
Aug 20, 20240.7 Dividend
Aug 19, 202496.6196.7396.3396.3395.6357
Aug 16, 202498.9398.9398.2198.2197.5010
Aug 15, 202495.0397.6395.0397.6396.92-
Aug 14, 202496.6796.6794.9294.9294.2326
Aug 13, 202493.5695.0393.5695.0394.34-
Aug 12, 202493.0193.6893.0193.6893.00-
Aug 09, 202493.8293.8291.9191.9191.24-
Aug 08, 202487.8990.6187.8990.6189.95-
Aug 07, 202491.0292.5891.0292.5891.91-
Aug 06, 202492.4092.4091.4191.4190.75230
Aug 05, 202489.5192.0088.0092.0091.33180
Aug 02, 202498.3598.3598.3598.3597.64-
Aug 01, 2024104.78104.78103.02103.02102.27-
Jul 31, 2024104.74107.00100.44100.4499.7130
Jul 30, 2024107.92109.32107.92109.32108.53-
Jul 29, 2024107.50110.28107.50109.04108.25332
Jul 26, 2024103.76105.08103.76105.08104.32-
Jul 25, 2024105.36107.44104.14107.44106.6611
Jul 24, 2024107.28107.28105.84105.84105.0720
Jul 23, 2024107.56107.80107.42107.42106.6413
Jul 22, 2024105.02107.20105.02107.20106.4231
Jul 19, 2024107.44107.44105.82106.50105.73185
Jul 18, 2024107.38108.12107.38108.12107.33-
Jul 17, 2024109.72109.72107.38108.94108.1540
Jul 16, 2024107.00109.00107.00108.54107.75230
Jul 15, 2024102.78107.00102.78107.00106.22645
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...