SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	33.76	34.07	33.45	33.64	33.64	0.72%	81,463
Apr 24, 2025	34.48	34.64	33.31	33.40	33.40	-2.22%	36,166
Apr 23, 2025	33.45	34.29	32.63	34.16	34.16	-2.43%	47,735
Apr 22, 2025	36.52	36.53	34.84	35.01	35.01	-6.39%	107,903
Apr 21, 2025	36.23	38.15	36.23	37.40	37.40	4.45%	28,523
Apr 17, 2025	36.01	36.09	35.09	35.81	35.81	-0.62%	42,875
Apr 16, 2025	35.26	36.46	34.84	36.03	36.03	3.33%	62,762
Apr 15, 2025	34.78	34.90	34.09	34.87	34.87	-0.49%	13,150
Apr 14, 2025	34.66	35.44	34.43	35.04	35.04	-2.18%	34,862
Apr 11, 2025	37.34	37.71	35.50	35.82	35.82	-3.29%	41,884
Apr 10, 2025	36.15	38.95	35.99	37.04	37.04	5.86%	94,480
Apr 9, 2025	42.44	42.78	34.41	34.99	34.99	-14.91%	161,327
Apr 8, 2025	37.70	42.50	36.97	41.12	41.12	0.49%	75,899
Apr 7, 2025	43.73	44.19	38.08	40.92	40.92	0.64%	167,064
Apr 4, 2025	38.14	40.82	37.47	40.66	40.66	14.54%	87,732
Apr 3, 2025	34.71	35.52	34.30	35.50	35.50	9.87%	66,910
Apr 2, 2025	33.45	33.45	32.08	32.31	32.31	-1.59%	47,696
Apr 1, 2025	33.19	33.50	32.56	32.83	32.83	0.40%	36,261
Mar 31, 2025	34.14	34.36	32.45	32.70	32.70	-2.85%	33,570
Mar 28, 2025	32.28	33.76	32.17	33.66	33.66	4.21%	22,791
Mar 27, 2025	32.50	32.58	32.00	32.30	32.30	0.50%	13,355
Mar 26, 2025	31.62	32.33	31.34	32.14	32.14	-0.49%	21,730
Mar 25, 2025	32.40	32.63	32.28	32.30	31.94	-0.92%	8,847
Mar 24, 2025	33.19	33.19	32.50	32.60	32.24	-3.55%	32,971
Mar 21, 2025	33.78	34.35	33.67	33.80	33.43	0.93%	8,093
Mar 20, 2025	33.75	33.80	33.15	33.49	33.12	-0.27%	95,109
Mar 19, 2025	34.40	34.40	33.31	33.58	33.21	-2.39%	9,290
Mar 18, 2025	34.14	34.53	34.14	34.40	34.02	0.73%	19,414
Mar 17, 2025	35.22	35.22	33.97	34.15	33.77	-2.48%	27,787
Mar 14, 2025	36.10	36.10	34.98	35.02	34.63	-4.65%	18,647
Mar 13, 2025	36.26	36.91	35.81	36.73	36.32	1.29%	18,030
Mar 12, 2025	35.55	36.99	35.55	36.26	35.86	-0.31%	55,207
Mar 11, 2025	35.99	36.90	35.88	36.37	35.97	1.48%	26,758
Mar 10, 2025	35.38	36.55	35.08	35.84	35.44	4.83%	35,186
Mar 7, 2025	34.33	35.40	34.08	34.19	33.81	0.97%	45,586
Mar 6, 2025	33.67	34.20	33.21	33.86	33.48	3.46%	23,086
Mar 5, 2025	33.24	33.61	32.52	32.73	32.36	-1.23%	39,390
Mar 4, 2025	31.62	33.38	31.62	33.14	32.77	7.23%	54,277
Mar 3, 2025	30.32	31.34	30.00	30.90	30.56	1.64%	11,057
Feb 28, 2025	31.28	31.65	30.34	30.40	30.06	-4.03%	15,476
Feb 27, 2025	31.53	31.81	30.87	31.68	31.33	-1.19%	26,366
Feb 26, 2025	31.86	32.11	31.50	32.06	31.70	0.41%	9,251
Feb 25, 2025	31.60	32.68	31.48	31.93	31.58	0.51%	24,128
Feb 24, 2025	31.91	32.07	31.42	31.77	31.42	-1.08%	16,338
Feb 21, 2025	31.38	32.14	31.29	32.12	31.76	2.41%	14,118
Feb 20, 2025	30.59	31.62	30.59	31.36	31.01	3.19%	21,765
Feb 19, 2025	30.60	30.63	30.34	30.39	30.06	-0.16%	3,791
Feb 18, 2025	30.65	30.66	30.44	30.44	30.10	-1.18%	10,707
Feb 14, 2025	30.61	30.85	30.57	30.81	30.46	-0.15%	4,666
Feb 13, 2025	31.24	31.33	30.85	30.85	30.51	-1.66%	3,151