AB SKF (publ) (BIT:1SKFB)
Italy · Delayed Price · Currency is EUR 23.49
-0.86 (-3.53%)
At close: Mar 3, 2026
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 23.52 | 23.52 | 23.52 | 23.49 | 23.49 | -3.53% | 50 |
| Mar 2, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -2.83% | - |
| Feb 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.28% | - |
| Feb 26, 2026 | 25.62 | 25.62 | 25.62 | 25.13 | 25.13 | 5.28% | 200 |
| Feb 25, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -7.55% | - |
| Feb 24, 2026 | 24.33 | 24.33 | 23.65 | 25.82 | 25.82 | 1.45% | 780 |
| Feb 23, 2026 | 24.94 | 24.94 | 24.94 | 25.45 | 25.45 | 3.75% | 75 |
| Feb 20, 2026 | 24.06 | 24.06 | 24.06 | 24.53 | 24.53 | 0.41% | 200 |
| Feb 19, 2026 | 22.92 | 22.92 | 22.92 | 24.43 | 24.43 | -1.81% | 100 |
| Feb 18, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -3.68% | - |
| Feb 17, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 4.49% | - |
| Feb 16, 2026 | 24.80 | 24.80 | 24.80 | 24.72 | 24.72 | -1.67% | 350 |
| Feb 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.52% | - |
| Feb 12, 2026 | 24.42 | 24.50 | 24.42 | 25.01 | 25.01 | -0.68% | 107 |
| Feb 11, 2026 | 23.80 | 23.80 | 23.80 | 25.18 | 25.18 | -11.21% | 525 |
| Feb 10, 2026 | 24.46 | 24.46 | 24.46 | 28.36 | 28.36 | 14.40% | 500 |
| Feb 9, 2026 | 23.45 | 23.45 | 23.45 | 24.79 | 24.79 | 1.93% | 540 |
| Feb 6, 2026 | 23.83 | 23.83 | 23.71 | 24.32 | 24.32 | - | 305 |
| Feb 5, 2026 | 23.50 | 23.66 | 22.98 | 24.32 | 24.32 | 5.10% | 700 |
| Feb 4, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.32% | - |
| Feb 3, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 3.62% | - |
| Feb 2, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 4.09% | - |
| Jan 30, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -10.39% | - |
| Jan 29, 2026 | 24.30 | 24.30 | 24.30 | 24.26 | 24.26 | 3.94% | 100 |
| Jan 28, 2026 | 24.02 | 24.02 | 23.21 | 23.34 | 23.34 | 0.65% | 210 |
| Jan 27, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.43% | - |
| Jan 26, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.54% | - |
| Jan 23, 2026 | 24.25 | 24.25 | 23.68 | 22.74 | 22.74 | -6.34% | 264 |
| Jan 22, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.04% | - |
| Jan 21, 2026 | 23.65 | 23.65 | 23.65 | 24.03 | 24.03 | 3.31% | 110 |
| Jan 20, 2026 | 23.21 | 23.21 | 23.21 | 23.26 | 23.26 | -1.73% | 420 |
| Jan 19, 2026 | 24.00 | 24.00 | 23.59 | 23.67 | 23.67 | -4.83% | 30 |
| Jan 16, 2026 | 24.48 | 24.48 | 24.48 | 24.87 | 24.87 | 2.01% | 130 |
| Jan 15, 2026 | 23.39 | 23.39 | 23.39 | 24.38 | 24.38 | -2.21% | 20 |
| Jan 14, 2026 | 24.03 | 24.03 | 24.03 | 24.93 | 24.93 | 7.60% | 85 |
| Jan 13, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.32% | - |
| Jan 12, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.77% | - |
| Jan 9, 2026 | 23.95 | 23.95 | 23.62 | 24.15 | 24.15 | 4.91% | 500 |
| Jan 8, 2026 | 21.94 | 22.37 | 21.94 | 23.02 | 23.02 | -3.48% | 995 |
| Jan 7, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 15.78% | - |
| Jan 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -12.12% | - |
| Jan 5, 2026 | 23.60 | 23.60 | 23.60 | 23.44 | 23.44 | 4.27% | 200 |
| Jan 2, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.18% | - |
| Dec 30, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | - |
| Dec 29, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | - |
| Dec 23, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.31% | - |
| Dec 22, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.58% | - |
| Dec 19, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.59% | - |
| Dec 18, 2025 | 19.80 | 19.80 | 19.80 | 22.11 | 22.11 | 6.14% | 10 |
| Dec 17, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -2.66% | - |