Skip to main content
logo
AB SKF (publ) (BIT:1SKFB)
Italy flag Italy · Delayed Price · Currency is EUR
22.07
-0.14 (-0.63%)
At close: Apr 16, 2026

BIT:1SKFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202623.0523.0523.0523.0523.054.44%-
Apr 16, 202622.0722.0722.0722.0722.07-0.63%-
Apr 15, 202621.6321.6321.6322.2122.21-0.72%25
Apr 14, 202622.3722.3722.3722.3722.371.36%-
Apr 13, 202622.0722.0722.0722.0722.07-3.03%-
Apr 10, 202622.7622.7622.7622.7622.765.81%-
Apr 9, 202621.5121.5121.5121.5121.51-0.46%-
Apr 8, 202622.4622.4622.4621.6121.616.77%25
Apr 7, 202620.2420.2420.2420.2420.24-1.17%-
Apr 2, 202620.4820.4820.4820.4820.48--
Apr 1, 202620.4820.4820.4820.4820.48--
Mar 31, 202620.4820.4820.4820.4820.48-0.87%-
Mar 30, 202620.6620.6620.6620.6620.66-0.77%-
Mar 27, 202620.8220.8220.8220.8220.82-0.95%-
Mar 26, 202621.0221.0221.0221.0221.020.72%-
Mar 25, 202620.8720.8720.8720.8720.871.16%-
Mar 24, 202620.6320.6320.6320.6320.630.49%-
Mar 23, 202620.5320.5320.5320.5320.530.69%-
Mar 20, 202620.3920.3920.3920.3920.39-1.50%-
Mar 19, 202620.7020.7020.7020.7020.70-0.24%-
Mar 18, 202620.7520.7520.7520.7520.75-0.19%-
Mar 17, 202620.7920.7920.7920.7920.79-0.62%-
Mar 16, 202620.9220.9220.9220.9220.920.67%-
Mar 13, 202620.8020.8020.8020.7820.78-0.38%130
Mar 12, 202620.7920.7920.7920.8620.86-4.09%150
Mar 11, 202621.7521.7521.7521.7521.751.02%-
Mar 10, 202621.5321.5321.5321.5321.53-0.55%-
Mar 9, 202621.1721.1721.1721.6521.65-4.88%42
Mar 6, 202622.7922.7922.7922.7622.76-1.94%800
Mar 5, 202623.2123.2123.2123.2123.21-1.57%-
Mar 4, 202623.5823.5823.5823.5823.580.38%-
Mar 3, 202623.5223.5223.5223.4923.49-3.53%50
Mar 2, 202624.3524.3524.3524.3524.35-2.83%-
Feb 27, 202625.0625.0625.0625.0625.06-0.28%-
Feb 26, 202625.6225.6225.6225.1325.135.28%200
Feb 25, 202623.8723.8723.8723.8723.87-7.55%-
Feb 24, 202624.3324.3323.6525.8225.821.45%780
Feb 23, 202624.9424.9424.9425.4525.453.75%75
Feb 20, 202624.0624.0624.0624.5324.530.41%200
Feb 19, 202622.9222.9222.9224.4324.43-1.81%100
Feb 18, 202624.8824.8824.8824.8824.88-3.68%-
Feb 17, 202625.8325.8325.8325.8325.834.49%-
Feb 16, 202624.8024.8024.8024.7224.72-1.67%350
Feb 13, 202625.1425.1425.1425.1425.140.52%-
Feb 12, 202624.4224.5024.4225.0125.01-0.68%107
Feb 11, 202623.8023.8023.8025.1825.18-11.21%525
Feb 10, 202624.4624.4624.4628.3628.3614.40%500
Feb 9, 202623.4523.4523.4524.7924.791.93%540
Feb 6, 202623.8323.8323.7124.3224.32-305
Feb 5, 202623.5023.6622.9824.3224.325.10%700