SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.60	28.01	27.54	28.01	28.01	-0.22%	12,001
Apr 27, 2026	28.40	28.40	28.00	28.07	28.07	-1.41%	15,457
Apr 24, 2026	28.30	28.47	28.27	28.47	28.47	1.35%	21,510
Apr 23, 2026	27.72	28.55	27.69	28.09	28.09	1.78%	23,593
Apr 22, 2026	27.41	27.71	27.21	27.60	27.60	0.22%	17,897
Apr 21, 2026	27.11	27.55	26.60	27.54	27.54	1.36%	98,761
Apr 20, 2026	27.32	27.32	27.06	27.17	27.17	-0.55%	25,447
Apr 17, 2026	27.37	27.41	26.78	27.32	27.32	-1.48%	42,424
Apr 16, 2026	27.59	27.77	27.37	27.73	27.73	0.47%	36,537
Apr 15, 2026	27.58	27.82	27.44	27.60	27.60	-1.50%	14,526
Apr 14, 2026	28.23	28.40	27.89	28.02	28.02	-0.43%	30,850
Apr 13, 2026	29.43	29.54	28.14	28.14	28.14	-3.40%	45,364
Apr 10, 2026	28.57	29.27	28.57	29.13	29.13	2.21%	16,974
Apr 9, 2026	28.88	29.03	28.28	28.50	28.50	-0.56%	25,199
Apr 8, 2026	28.82	28.88	28.37	28.66	28.66	-5.32%	86,169
Apr 7, 2026	30.52	30.61	30.19	30.27	30.27	0.07%	25,633
Apr 6, 2026	30.82	30.82	30.15	30.25	30.25	-1.27%	15,570
Apr 2, 2026	31.72	31.72	30.58	30.64	30.64	-0.58%	21,473
Apr 1, 2026	30.29	30.99	30.22	30.82	30.82	0.06%	91,548
Mar 31, 2026	31.32	31.93	30.72	30.80	30.80	-4.38%	58,245
Mar 30, 2026	32.39	32.54	31.71	32.21	32.21	-2.16%	77,766
Mar 27, 2026	31.59	33.07	31.59	32.92	32.92	5.04%	63,163
Mar 26, 2026	31.31	31.53	30.78	31.34	31.34	1.36%	29,899
Mar 25, 2026	30.63	31.26	30.24	30.92	30.92	-0.74%	33,479
Mar 24, 2026	31.79	31.79	30.79	31.15	31.02	-0.10%	53,988
Mar 23, 2026	30.68	31.19	30.38	31.18	31.05	-1.70%	49,762
Mar 20, 2026	31.94	32.08	31.38	31.72	31.59	-0.35%	47,751
Mar 19, 2026	32.29	32.38	31.57	31.83	31.70	-0.03%	78,551
Mar 18, 2026	31.25	31.85	30.93	31.84	31.71	2.58%	62,739
Mar 17, 2026	31.11	31.11	30.29	31.04	30.91	-1.18%	44,822
Mar 16, 2026	31.44	31.63	30.88	31.41	31.28	-1.78%	70,197
Mar 13, 2026	31.70	31.98	31.16	31.98	31.84	-0.03%	109,989
Mar 12, 2026	31.92	32.04	31.50	31.99	31.85	3.29%	105,458
Mar 11, 2026	30.70	31.41	30.41	30.97	30.84	1.81%	69,900
Mar 10, 2026	30.10	30.75	29.79	30.42	30.29	0.93%	62,306
Mar 9, 2026	30.47	31.42	29.90	30.14	30.01	1.14%	62,114
Mar 6, 2026	29.84	30.71	29.76	29.80	29.67	2.65%	74,193
Mar 5, 2026	28.93	29.36	28.46	29.03	28.91	1.19%	31,094
Mar 4, 2026	29.04	29.18	28.59	28.69	28.57	-1.14%	47,444
Mar 3, 2026	30.21	30.29	28.70	29.02	28.90	0.24%	102,567
Mar 2, 2026	29.87	29.87	28.59	28.95	28.83	0.63%	67,608
Feb 27, 2026	28.47	29.20	28.26	28.77	28.65	4.01%	59,081
Feb 26, 2026	28.32	28.32	27.53	27.66	27.54	-2.40%	46,292
Feb 25, 2026	29.13	29.13	28.31	28.34	28.22	-3.47%	54,034
Feb 24, 2026	30.00	30.17	29.14	29.36	29.24	-0.91%	43,579
Feb 23, 2026	27.89	29.68	27.89	29.63	29.50	6.93%	82,257
Feb 20, 2026	28.14	28.38	27.71	27.71	27.59	-1.39%	17,111
Feb 19, 2026	28.00	28.47	27.97	28.10	27.98	1.74%	17,367
Feb 18, 2026	27.72	27.72	27.48	27.62	27.50	-1.48%	12,407
Feb 17, 2026	28.48	28.48	27.80	28.03	27.92	-1.94%	13,989