SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	26.78	27.03	26.74	26.98	26.98	0.94%	24,846
Sep 11, 2025	27.14	27.14	26.73	26.73	26.73	-3.22%	7,898
Sep 10, 2025	27.50	27.75	27.45	27.62	27.62	0.69%	3,450
Sep 9, 2025	27.85	27.85	27.19	27.43	27.43	-0.77%	11,830
Sep 8, 2025	27.72	27.92	27.64	27.64	27.64	-0.11%	26,001
Sep 5, 2025	26.65	27.86	26.65	27.67	27.67	3.60%	15,423
Sep 4, 2025	27.25	27.25	26.70	26.71	26.71	-2.10%	5,167
Sep 3, 2025	27.27	27.61	27.26	27.28	27.28	0.38%	2,901
Sep 2, 2025	27.28	27.55	27.14	27.18	27.18	1.61%	6,219
Aug 29, 2025	26.71	26.86	26.62	26.75	26.75	-0.29%	5,825
Aug 28, 2025	26.82	26.87	26.82	26.83	26.83	-0.17%	1,466
Aug 27, 2025	26.85	26.94	26.81	26.88	26.88	-0.57%	3,211
Aug 26, 2025	27.56	27.56	27.03	27.03	27.03	-1.37%	1,392
Aug 25, 2025	27.15	27.43	27.13	27.40	27.40	1.06%	4,938
Aug 22, 2025	27.61	27.61	27.02	27.12	27.12	-3.19%	4,657
Aug 21, 2025	28.02	28.09	27.92	28.01	28.01	0.70%	2,540
Aug 20, 2025	28.04	28.15	27.81	27.81	27.81	-1.02%	13,756
Aug 19, 2025	27.95	28.20	27.95	28.10	28.10	-0.24%	4,741
Aug 18, 2025	28.32	28.37	28.15	28.17	28.17	-0.24%	3,973
Aug 15, 2025	27.52	28.24	27.52	28.23	28.23	2.27%	4,402
Aug 14, 2025	27.94	28.07	27.61	27.61	27.61	-0.99%	4,725
Aug 13, 2025	27.94	28.16	27.79	27.88	27.88	-1.20%	6,441
Aug 12, 2025	28.60	28.60	28.12	28.22	28.22	-2.51%	8,223
Aug 11, 2025	28.70	28.99	28.70	28.95	28.95	0.32%	6,057
Aug 8, 2025	29.14	29.20	28.74	28.86	28.86	-2.07%	33,212
Aug 7, 2025	28.47	29.52	28.44	29.47	29.47	2.46%	14,960
Aug 6, 2025	28.97	28.97	28.66	28.76	28.76	-1.01%	3,908
Aug 5, 2025	28.62	29.32	28.62	29.05	29.05	0.86%	6,113
Aug 4, 2025	29.21	29.21	28.80	28.80	28.80	-1.76%	7,724
Aug 1, 2025	29.01	29.64	29.01	29.32	29.32	3.59%	19,062
Jul 31, 2025	28.06	28.35	27.77	28.30	28.30	1.34%	9,900
Jul 30, 2025	27.77	28.15	27.60	27.93	27.93	0.49%	11,147
Jul 29, 2025	27.37	27.87	27.34	27.79	27.79	1.00%	10,847
Jul 28, 2025	27.19	27.59	27.14	27.52	27.52	1.55%	3,831
Jul 25, 2025	27.40	27.48	27.08	27.10	27.10	-1.14%	9,221
Jul 24, 2025	27.50	27.50	27.13	27.41	27.41	-0.31%	3,501
Jul 23, 2025	27.95	27.95	27.46	27.50	27.50	-1.11%	12,923
Jul 22, 2025	28.06	28.06	27.81	27.81	27.81	-1.17%	4,653
Jul 21, 2025	27.89	28.15	27.60	28.14	28.14	0.60%	8,713
Jul 18, 2025	27.93	28.06	27.89	27.97	27.97	-0.04%	3,754
Jul 17, 2025	28.36	28.49	27.93	27.98	27.98	-1.86%	4,536
Jul 16, 2025	28.55	29.26	28.51	28.51	28.51	-1.45%	9,868
Jul 15, 2025	28.16	28.93	28.16	28.93	28.93	3.51%	10,480
Jul 14, 2025	28.45	28.45	27.94	27.95	27.95	-1.34%	10,347
Jul 11, 2025	28.10	28.45	28.10	28.33	28.33	1.98%	8,426
Jul 10, 2025	28.10	28.10	27.76	27.78	27.78	-1.14%	11,035
Jul 9, 2025	28.14	28.34	28.09	28.10	28.10	-0.67%	14,866
Jul 8, 2025	28.04	28.32	28.04	28.29	28.29	1.84%	8,286
Jul 7, 2025	27.25	28.02	27.25	27.78	27.78	1.91%	11,972
Jul 3, 2025	27.50	27.50	27.17	27.26	27.26	-2.05%	8,977