AB SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 5, 2025	22.89	22.89	22.89	22.89	22.89	0.09%	-
Nov 4, 2025	22.87	22.87	22.87	22.87	22.87	0.48%	-
Nov 3, 2025	22.76	22.76	22.76	22.76	22.76	1.16%	-
Oct 31, 2025	22.50	22.50	22.50	22.50	22.50	-	-
Oct 30, 2025	22.50	22.50	22.50	22.50	22.50	0.04%	-
Oct 29, 2025	22.49	22.49	22.49	22.49	22.49	0.13%	-
Oct 28, 2025	22.46	22.46	22.46	22.46	22.46	0.40%	-
Oct 27, 2025	22.37	22.37	22.37	22.37	22.37	0.31%	-
Oct 24, 2025	22.30	22.30	22.30	22.30	22.30	3.15%	-
Oct 23, 2025	21.62	21.62	21.62	21.62	21.62	-0.05%	-
Oct 22, 2025	21.63	21.63	21.63	21.63	21.63	1.07%	-
Oct 21, 2025	21.40	21.40	21.40	21.40	21.40	1.28%	-
Oct 20, 2025	21.13	21.13	21.13	21.13	21.13	1.44%	-
Oct 17, 2025	20.83	20.83	20.83	20.83	20.83	0.39%	-
Oct 16, 2025	20.75	20.75	20.75	20.75	20.75	-1.33%	-
Oct 15, 2025	21.03	21.03	21.03	21.03	21.03	0.19%	-
Oct 14, 2025	20.99	20.99	20.99	20.99	20.99	0.19%	-
Oct 13, 2025	20.95	20.95	20.95	20.95	20.95	-1.27%	-
Oct 10, 2025	21.22	21.22	21.22	21.22	21.22	0.81%	-
Oct 9, 2025	21.05	21.05	21.05	21.05	21.05	0.72%	-
Oct 8, 2025	20.90	20.90	20.90	20.90	20.90	-1.04%	-
Oct 7, 2025	21.12	21.12	21.12	21.12	21.12	1.34%	-
Oct 6, 2025	20.84	20.84	20.84	20.84	20.84	-0.24%	-
Oct 3, 2025	20.89	20.89	20.89	20.89	20.89	-1.18%	-
Oct 2, 2025	21.14	21.14	21.14	21.14	21.14	0.67%	-
Oct 1, 2025	21.00	21.00	21.00	21.00	21.00	0.10%	-
Sep 30, 2025	20.98	20.98	20.98	20.98	20.98	0.38%	-
Sep 29, 2025	20.90	20.90	20.90	20.90	20.90	-0.62%	-