AB SKF (publ) (BIT:1SKFB)
Italy · Delayed Price · Currency is EUR 21.38
-0.05 (-0.23%)
At close: Sep 19, 2025
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.23% | - |
| Sep 18, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.47% | - |
| Sep 17, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.65% | - |
| Sep 16, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.14% | - |
| Sep 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.70% | - |
| Sep 12, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.33% | - |
| Sep 11, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -2.21% | - |
| Sep 10, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.82% | - |
| Sep 9, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.50% | - |
| Sep 8, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.78% | - |
| Sep 5, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.41% | - |
| Sep 4, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.28% | - |
| Sep 3, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.63% | - |
| Sep 2, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.32% | - |
| Sep 1, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.14% | - |
| Aug 29, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.09% | - |
| Aug 28, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.73% | - |
| Aug 27, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.05% | - |
| Aug 26, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.86% | - |
| Aug 25, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 4.53% | - |
| Aug 22, 2025 | 21.65 | 21.65 | 20.60 | 21.17 | 21.17 | -1.72% | 450 |
| Aug 21, 2025 | 22.51 | 22.51 | 21.65 | 21.54 | 21.54 | 0.33% | 200 |
| Aug 20, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.00% | - |
| Aug 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | - |
| Aug 18, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | - |
| Aug 14, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.71% | - |
| Aug 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.05% | - |
| Aug 12, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.71% | - |
| Aug 11, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.52% | - |
| Aug 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.09% | - |
| Aug 7, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.15% | - |
| Aug 6, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.43% | - |
| Aug 5, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.10% | - |
| Aug 4, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Aug 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.70% | - |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.91% | - |
| Jul 30, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.05% | - |
| Jul 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -2.10% | - |
| Jul 28, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.14% | - |
| Jul 25, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.32% | - |
| Jul 24, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.57% | - |
| Jul 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.91% | - |
| Jul 22, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.12% | - |
| Jul 21, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.61% | - |
| Jul 18, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 5.66% | - |
| Jul 17, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 2.12% | - |
| Jul 16, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -2.01% | - |
| Jul 15, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.14% | - |
| Jul 14, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -2.62% | - |
| Jul 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.81% | - |