AB SKF (publ) (BIT:1SKFB)
Italy · Delayed Price · Currency is EUR 23.67
-1.20 (-4.83%)
At close: Jan 19, 2026
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.56% | - |
| Dec 15, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -4.99% | - |
| Dec 12, 2025 | 23.18 | 25.49 | 23.18 | 23.85 | 23.85 | 20.70% | 185 |
| Dec 11, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -11.15% | - |
| Dec 10, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -4.06% | - |
| Dec 9, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 3.30% | - |
| Dec 8, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.72% | - |
| Dec 5, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 12.98% | - |
| Dec 4, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -11.41% | - |
| Dec 3, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 4.41% | - |
| Dec 2, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 2.30% | - |
| Dec 1, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -7.01% | - |
| Nov 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 26.57% | - |
| Nov 27, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -21.80% | - |
| Nov 26, 2025 | 22.59 | 23.00 | 22.59 | 22.64 | 22.64 | 5.20% | 90 |
| Nov 25, 2025 | 21.54 | 21.54 | 21.54 | 21.52 | 21.52 | -0.09% | 180 |
| Nov 24, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.42% | - |
| Nov 21, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.98% | - |
| Nov 20, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 3.63% | - |
| Nov 19, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 4.99% | - |
| Nov 18, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -9.65% | - |
| Nov 17, 2025 | 22.00 | 22.00 | 22.00 | 21.19 | 21.19 | -5.15% | 180 |
| Nov 14, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.22% | - |
| Nov 13, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.31% | - |
| Nov 12, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.93% | - |
| Nov 11, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.98% | - |
| Nov 10, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 2.29% | - |
| Nov 7, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.31% | - |
| Nov 6, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.52% | - |