SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.38	32.14	31.29	32.12	32.12	2.41%	14,118
Feb 20, 2025	30.59	31.62	30.59	31.36	31.36	3.19%	21,765
Feb 19, 2025	30.60	30.63	30.34	30.39	30.39	-0.16%	3,791
Feb 18, 2025	30.65	30.66	30.44	30.44	30.44	-1.18%	10,707
Feb 14, 2025	30.61	30.85	30.57	30.81	30.81	-0.15%	4,666
Feb 13, 2025	31.24	31.33	30.85	30.85	30.85	-1.66%	3,151
Feb 12, 2025	31.62	31.76	31.35	31.37	31.37	0.99%	9,280
Feb 11, 2025	31.61	31.61	30.94	31.06	31.06	-0.59%	3,389
Feb 10, 2025	31.14	31.39	31.14	31.25	31.25	1.67%	18,448
Feb 7, 2025	30.44	30.74	30.26	30.74	30.74	1.13%	6,265
Feb 6, 2025	30.58	30.72	30.39	30.39	30.39	-1.64%	9,057
Feb 5, 2025	31.36	31.36	30.90	30.90	30.90	-1.93%	6,127
Feb 4, 2025	31.42	31.55	31.31	31.51	31.51	0.64%	6,342
Feb 3, 2025	32.16	32.35	31.24	31.31	31.31	0.70%	24,019
Jan 31, 2025	30.70	31.13	30.63	31.09	31.09	1.32%	10,337
Jan 30, 2025	30.74	30.98	30.48	30.68	30.68	-1.74%	8,847
Jan 29, 2025	30.90	31.36	30.79	31.23	31.23	0.06%	16,906
Jan 28, 2025	31.46	31.46	30.99	31.21	31.21	0.16%	13,731
Jan 27, 2025	31.82	31.82	31.16	31.16	31.16	-2.14%	11,815
Jan 24, 2025	32.02	32.02	31.77	31.84	31.84	-0.34%	2,543
Jan 23, 2025	32.00	32.11	31.88	31.95	31.95	-1.10%	2,650
Jan 22, 2025	32.04	32.56	32.04	32.31	32.31	0.93%	20,005
Jan 21, 2025	32.25	32.29	32.00	32.01	32.01	-1.57%	16,108
Jan 17, 2025	33.11	33.11	32.44	32.52	32.52	-1.66%	7,901
Jan 16, 2025	33.39	33.44	33.07	33.07	33.07	-1.04%	10,603
Jan 15, 2025	33.64	34.01	33.33	33.42	33.42	-5.27%	16,480
Jan 14, 2025	35.94	35.94	35.22	35.28	35.28	-2.50%	8,653
Jan 13, 2025	37.29	37.29	36.17	36.18	36.18	-1.27%	7,740
Jan 10, 2025	35.56	36.89	35.56	36.65	36.65	4.73%	19,355
Jan 8, 2025	35.18	35.57	34.98	35.00	35.00	-0.55%	4,229
Jan 7, 2025	34.88	35.41	34.79	35.19	35.19	0.40%	3,311
Jan 6, 2025	34.55	35.11	34.29	35.05	35.05	0.84%	6,059
Jan 3, 2025	34.88	35.56	34.76	34.76	34.76	-1.62%	5,712
Jan 2, 2025	34.72	35.65	34.72	35.33	35.33	0.40%	4,056
Dec 31, 2024	34.95	35.35	34.86	35.19	35.19	0.35%	4,065
Dec 30, 2024	35.40	35.72	34.88	35.07	35.07	1.68%	13,196
Dec 27, 2024	34.36	34.74	33.93	34.49	34.49	1.38%	14,653
Dec 26, 2024	34.38	34.38	33.96	34.02	34.02	-0.41%	3,895
Dec 24, 2024	34.79	34.79	34.09	34.16	34.16	-2.37%	5,899
Dec 23, 2024	35.27	35.66	34.93	34.99	34.99	-1.93%	5,516
Dec 20, 2024	37.04	37.04	35.17	35.68	35.10	-2.70%	14,635
Dec 19, 2024	36.33	36.67	35.69	36.67	36.07	-0.95%	23,122
Dec 18, 2024	34.77	37.02	34.60	37.02	36.42	6.32%	19,636
Dec 17, 2024	34.73	35.08	34.73	34.82	34.25	1.36%	11,354
Dec 16, 2024	34.36	34.42	34.22	34.35	33.79	0.15%	7,851
Dec 13, 2024	33.89	34.32	33.89	34.30	33.74	0.65%	3,572
Dec 12, 2024	33.83	34.08	33.83	34.08	33.53	0.75%	1,313
Dec 11, 2024	33.98	33.98	33.76	33.83	33.28	-0.42%	11,574
Dec 10, 2024	34.20	34.37	33.59	33.97	33.42	0.23%	11,013
Dec 9, 2024	33.16	33.90	33.16	33.89	33.34	2.80%	8,774
Dec 6, 2024	32.95	33.14	32.80	32.97	32.43	0.05%	3,167
Dec 5, 2024	33.27	33.27	32.67	32.95	32.42	-0.50%	4,557
Dec 4, 2024	32.98	33.36	32.98	33.12	32.58	0.67%	12,835
Dec 3, 2024	32.21	32.90	32.21	32.90	32.37	1.68%	8,382
Dec 2, 2024	31.62	32.47	31.61	32.36	31.83	2.03%	29,280
Nov 29, 2024	31.58	31.84	31.51	31.71	31.19	-0.43%	17,330
Nov 27, 2024	31.67	31.85	31.42	31.85	31.33	-0.23%	32,935
Nov 26, 2024	32.36	32.36	31.81	31.92	31.40	-0.38%	11,929
Nov 25, 2024	32.04	32.19	31.84	32.04	31.52	-1.12%	10,318
Nov 22, 2024	32.83	32.83	32.40	32.40	31.88	-2.16%	12,547
Nov 21, 2024	33.74	33.86	32.91	33.12	32.58	-2.57%	28,858
Nov 20, 2024	33.88	34.35	33.88	33.99	33.44	0.44%	12,093
Nov 19, 2024	34.01	34.09	33.59	33.84	33.29	1.28%	11,669
Nov 18, 2024	33.45	33.75	33.25	33.41	32.87	-0.30%	15,255
Nov 15, 2024	33.89	33.94	33.40	33.51	32.97	-0.98%	22,241
Nov 14, 2024	33.45	33.93	33.39	33.84	33.29	0.61%	5,045
Nov 13, 2024	33.60	33.64	33.16	33.64	33.09	-0.07%	14,640
Nov 12, 2024	33.40	33.87	33.40	33.66	33.11	0.48%	14,802
Nov 11, 2024	33.69	33.73	33.16	33.50	32.96	-2.70%	54,257
Nov 8, 2024	34.63	34.82	34.09	34.43	33.87	-1.53%	26,171
Nov 7, 2024	34.40	34.98	34.40	34.97	34.40	3.27%	14,856
Nov 6, 2024	34.72	35.30	33.74	33.86	33.31	-12.28%	42,042
Nov 5, 2024	39.24	39.40	38.60	38.60	37.97	-1.83%	7,882
Nov 4, 2024	38.84	39.72	38.80	39.32	38.68	1.34%	9,330
Nov 1, 2024	38.64	38.80	38.13	38.80	38.17	-0.10%	6,075
Oct 31, 2024	38.04	38.88	37.82	38.84	38.21	2.53%	7,453
Oct 30, 2024	38.16	38.16	37.40	37.88	37.27	-0.86%	4,849
Oct 29, 2024	37.88	38.27	37.76	38.21	37.59	1.19%	4,617
Oct 28, 2024	38.32	38.32	37.70	37.76	37.15	-2.38%	7,081
Oct 25, 2024	37.56	38.84	37.56	38.68	38.05	2.27%	9,762
Oct 24, 2024	37.80	38.22	37.76	37.82	37.21	-0.16%	4,395
Oct 23, 2024	37.96	38.16	37.68	37.88	37.26	0.32%	10,999
Oct 22, 2024	38.04	38.32	37.64	37.76	37.15	0.32%	21,350
Oct 21, 2024	37.12	37.74	37.08	37.64	37.03	1.95%	14,240
Oct 18, 2024	36.92	37.32	36.87	36.92	36.32	-0.16%	8,575
Oct 17, 2024	36.80	37.00	36.72	36.98	36.38	-0.49%	12,545
Oct 16, 2024	37.96	37.96	37.16	37.16	36.56	-2.57%	8,030
Oct 15, 2024	37.68	38.14	37.32	38.14	37.52	-0.42%	17,837
Oct 14, 2024	38.60	38.76	38.20	38.30	37.68	-0.99%	12,207
Oct 11, 2024	39.84	39.84	38.60	38.68	38.06	-3.77%	14,233
Oct 10, 2024	39.96	40.52	39.87	40.20	39.55	0.55%	12,386
Oct 9, 2024	40.84	40.84	39.84	39.98	39.33	-1.82%	5,162
Oct 8, 2024	40.92	40.98	40.52	40.72	40.06	-1.07%	6,102
Oct 7, 2024	40.16	41.44	40.16	41.16	40.49	2.69%	13,659
Oct 4, 2024	40.64	41.04	40.08	40.08	39.43	-3.56%	14,440
Oct 3, 2024	41.48	41.84	41.37	41.56	40.88	1.07%	13,147
Oct 2, 2024	41.20	41.39	40.89	41.12	40.45	-0.19%	4,137
Oct 1, 2024	41.00	41.64	40.76	41.20	40.53	1.15%	6,142
Sep 30, 2024	41.12	41.51	40.73	40.73	40.07	-0.48%	4,527
Sep 27, 2024	41.00	41.08	40.44	40.93	40.26	-0.76%	6,095