SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	24.60	24.74	24.54	24.61	24.61	0.44%	12,153
Dec 24, 2025	24.80	24.80	24.35	24.50	24.50	-2.30%	6,077
Dec 23, 2025	25.08	25.11	24.98	25.08	24.73	-0.43%	9,213
Dec 22, 2025	25.59	25.59	25.10	25.19	24.83	-2.33%	21,039
Dec 19, 2025	26.00	26.01	25.68	25.79	25.43	-1.26%	7,400
Dec 18, 2025	25.76	26.21	25.68	26.12	25.75	0.38%	9,578
Dec 17, 2025	25.74	26.03	25.63	26.02	25.65	0.15%	7,037
Dec 16, 2025	25.57	26.10	25.54	25.98	25.61	1.37%	11,002
Dec 15, 2025	25.42	25.76	25.35	25.63	25.27	-0.28%	13,268
Dec 12, 2025	25.72	25.87	25.46	25.70	25.34	-0.08%	12,519
Dec 11, 2025	26.72	26.72	25.65	25.72	25.36	-3.74%	17,046
Dec 10, 2025	27.36	27.36	26.62	26.72	26.34	-2.16%	7,479
Dec 9, 2025	26.80	27.35	26.68	27.31	26.93	0.70%	12,549
Dec 8, 2025	27.02	27.29	27.02	27.12	26.74	0.93%	4,571
Dec 5, 2025	26.76	26.88	26.70	26.87	26.49	-0.11%	3,238
Dec 4, 2025	26.88	27.01	26.70	26.90	26.52	-0.41%	4,355
Dec 3, 2025	27.57	27.57	26.96	27.01	26.63	-2.53%	12,400
Dec 2, 2025	27.72	27.90	27.43	27.71	27.32	-0.03%	4,914
Dec 1, 2025	27.46	27.73	27.21	27.72	27.33	1.87%	7,282
Nov 28, 2025	27.41	27.41	27.03	27.21	26.83	-1.16%	12,769
Nov 26, 2025	27.94	27.94	27.40	27.53	27.14	-1.60%	13,668
Nov 25, 2025	28.25	28.71	27.94	27.98	27.58	-2.48%	20,770
Nov 24, 2025	28.95	29.24	28.68	28.69	28.28	-0.94%	13,943
Nov 21, 2025	29.35	29.55	28.75	28.96	28.55	-2.12%	18,514
Nov 20, 2025	28.59	29.60	28.17	29.59	29.17	1.82%	52,496
Nov 19, 2025	29.21	29.47	29.05	29.06	28.65	-0.67%	17,734
Nov 18, 2025	29.49	29.52	28.87	29.26	28.84	0.10%	25,715
Nov 17, 2025	28.17	29.34	28.16	29.23	28.82	3.96%	21,030
Nov 14, 2025	27.88	28.26	27.82	28.11	27.72	1.94%	13,469
Nov 13, 2025	26.96	27.59	26.84	27.58	27.19	2.69%	11,443
Nov 12, 2025	27.37	27.37	26.65	26.86	26.48	-1.78%	13,792
Nov 11, 2025	27.46	27.63	27.19	27.35	26.96	-0.81%	19,066
Nov 10, 2025	27.49	27.83	27.43	27.57	27.18	-0.70%	12,619
Nov 7, 2025	28.35	28.43	27.76	27.76	27.37	-1.14%	9,176
Nov 6, 2025	27.98	28.38	27.93	28.08	27.69	0.47%	13,109
Nov 5, 2025	28.03	28.32	27.73	27.95	27.56	-0.63%	9,584
Nov 4, 2025	28.71	28.71	27.97	28.13	27.73	-0.94%	26,694
Nov 3, 2025	28.26	28.89	28.26	28.40	28.00	1.09%	27,367
Oct 31, 2025	28.57	28.57	28.00	28.09	27.69	-0.60%	11,728
Oct 30, 2025	28.37	28.37	27.77	28.26	27.86	-0.53%	12,103
Oct 29, 2025	28.15	28.60	27.98	28.41	28.01	3.50%	27,257
Oct 28, 2025	27.16	27.47	27.08	27.45	27.06	1.15%	15,960
Oct 27, 2025	27.01	27.21	27.01	27.14	26.76	-0.62%	29,714
Oct 24, 2025	27.74	27.74	27.17	27.31	26.92	-2.15%	17,627
Oct 23, 2025	27.96	28.09	27.85	27.91	27.52	-0.45%	2,695
Oct 22, 2025	27.73	28.29	27.72	28.04	27.64	1.21%	16,827
Oct 21, 2025	27.71	27.71	27.33	27.70	27.31	0.36%	21,267
Oct 20, 2025	28.01	28.09	27.56	27.60	27.21	-2.37%	13,478
Oct 17, 2025	28.63	28.76	28.10	28.27	27.87	-1.57%	39,014
Oct 16, 2025	27.48	28.93	27.48	28.72	28.32	5.59%	40,478