SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	27.88	28.29	27.78	28.11	28.11	0.14%	12,260
May 22, 2026	28.07	28.10	28.00	28.07	28.07	-0.56%	3,821
May 21, 2026	28.42	28.61	28.17	28.23	28.23	-0.45%	22,230
May 20, 2026	28.80	29.04	28.28	28.36	28.36	-1.91%	17,637
May 19, 2026	28.32	28.99	28.22	28.91	28.91	2.34%	35,364
May 18, 2026	28.91	28.91	28.23	28.25	28.25	-2.32%	64,605
May 15, 2026	28.67	28.99	28.56	28.92	28.92	0.66%	19,913
May 14, 2026	28.77	28.88	28.58	28.73	28.73	-1.03%	33,745
May 13, 2026	28.97	29.09	28.75	29.03	29.03	2.22%	24,954
May 12, 2026	28.74	29.20	28.30	28.40	28.40	-1.56%	17,080
May 11, 2026	28.69	29.00	28.62	28.85	28.85	0.24%	16,839
May 8, 2026	28.48	28.84	28.42	28.78	28.78	1.34%	13,636
May 7, 2026	28.15	28.47	27.94	28.40	28.40	1.07%	22,567
May 6, 2026	27.82	28.14	27.71	28.10	28.10	-1.02%	8,115
May 5, 2026	28.39	28.58	28.23	28.39	28.39	0.18%	8,839
May 4, 2026	28.03	28.40	27.73	28.34	28.34	1.32%	7,989
May 1, 2026	27.40	27.97	27.30	27.97	27.97	0.76%	32,389
Apr 30, 2026	28.33	28.73	27.65	27.76	27.76	-0.72%	28,683
Apr 29, 2026	27.68	28.10	27.60	27.96	27.96	-0.17%	13,593
Apr 28, 2026	27.60	28.01	27.54	28.01	28.01	-0.22%	12,003
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%	21,519
Apr 23, 2026	27.72	28.55	27.69	28.09	28.09	1.78%	23,963
Apr 22, 2026	27.41	27.71	27.21	27.60	27.60	0.22%	17,898
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%	25,562
Apr 17, 2026	27.37	27.41	26.78	27.32	27.32	-1.48%	42,443
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%	15,076
Apr 14, 2026	28.23	28.40	27.89	28.02	28.02	-0.43%	30,863
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%	16,975
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%	86,209
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%	15,698
Apr 2, 2026	31.72	31.72	30.58	30.64	30.64	-0.58%	21,576
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%	58,412
Mar 30, 2026	32.39	32.54	31.71	32.21	32.21	-2.16%	78,086
Mar 27, 2026	31.59	33.07	31.59	32.92	32.92	5.04%	67,779
Mar 26, 2026	31.31	31.53	30.78	31.34	31.34	1.36%	29,903
Mar 25, 2026	30.63	31.26	30.24	30.92	30.92	-0.32%	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