AB SKF (publ) (BIT:1SKFB)
Italy · Delayed Price · Currency is EUR 22.04
+0.49 (2.27%)
At close: May 7, 2026
BIT:1SKFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 2.27% | - |
| May 6, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.04% | - |
| May 5, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.67% | - |
| May 4, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.76% | - |
| Apr 30, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.43% | - |
| Apr 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | - |
| Apr 28, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.08% | - |
| Apr 27, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.57% | - |
| Apr 24, 2026 | 20.45 | 20.45 | 20.45 | 21.16 | 21.16 | 6.84% | 50 |
| Apr 23, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.02% | - |
| Apr 22, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -12.31% | - |
| Apr 21, 2026 | 22.99 | 22.99 | 22.99 | 22.82 | 22.45 | -0.74% | 50 |
| Apr 20, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.62 | -0.26% | - |
| Apr 17, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.68 | 4.44% | - |
| Apr 16, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | -0.63% | - |
| Apr 15, 2026 | 21.63 | 21.63 | 21.63 | 22.21 | 21.85 | -0.72% | 25 |
| Apr 14, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.01 | 1.36% | - |
| Apr 13, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | -3.03% | - |
| Apr 10, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.39 | 5.81% | - |
| Apr 9, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.16 | -0.46% | - |
| Apr 8, 2026 | 22.46 | 22.46 | 22.46 | 21.61 | 21.26 | 6.77% | 25 |
| Apr 7, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 19.91 | -1.17% | - |
| Apr 2, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.15 | - | - |
| Apr 1, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.15 | - | - |
| Mar 31, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.15 | -0.87% | - |
| Mar 30, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.33 | -0.77% | - |
| Mar 27, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.48 | -0.95% | - |
| Mar 26, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.68 | 0.72% | - |
| Mar 25, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.53 | 1.16% | - |
| Mar 24, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.30 | 0.49% | - |
| Mar 23, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.20 | 0.69% | - |
| Mar 20, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.06 | -1.50% | - |
| Mar 19, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.37 | -0.24% | - |
| Mar 18, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.41 | -0.19% | - |
| Mar 17, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.45 | -0.62% | - |
| Mar 16, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.58 | 0.67% | - |
| Mar 13, 2026 | 20.80 | 20.80 | 20.80 | 20.78 | 20.44 | -0.38% | 130 |
| Mar 12, 2026 | 20.79 | 20.79 | 20.79 | 20.86 | 20.52 | -4.09% | 150 |
| Mar 11, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.40 | 1.02% | - |
| Mar 10, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.18 | -0.55% | - |
| Mar 9, 2026 | 21.17 | 21.17 | 21.17 | 21.65 | 21.30 | -4.88% | 42 |
| Mar 6, 2026 | 22.79 | 22.79 | 22.79 | 22.76 | 22.39 | -1.94% | 800 |
| Mar 5, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 22.84 | -1.57% | - |
| Mar 4, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.20 | 0.38% | - |
| Mar 3, 2026 | 23.52 | 23.52 | 23.52 | 23.49 | 23.11 | -3.53% | 50 |
| Mar 2, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 23.96 | -2.83% | - |
| Feb 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.66 | -0.28% | - |
| Feb 26, 2026 | 25.62 | 25.62 | 25.62 | 25.13 | 24.72 | 5.28% | 200 |
| Feb 25, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.48 | -7.55% | - |
| Feb 24, 2026 | 24.33 | 24.33 | 23.65 | 25.82 | 25.40 | 1.45% | 780 |