AB SKF (publ) (BIT:1SKFB)
Italy · Delayed Price · Currency is EUR 24.27
+0.58 (2.45%)
At close: Oct 2, 2026
BIT:1SKFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 3.89% | - |
| Oct 1, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.36 | -1.29% | - |
| Sep 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | -0.50% | - |
| Sep 29, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.79 | 0.37% | - |
| Sep 28, 2026 | 24.92 | 24.92 | 24.92 | 24.03 | 23.70 | -0.21% | 21 |
| Sep 25, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.75 | 1.60% | - |
| Sep 24, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.37 | -1.62% | - |
| Sep 23, 2026 | 24.20 | 24.20 | 24.20 | 24.09 | 23.76 | -0.17% | 56 |
| Sep 22, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.80 | 2.12% | - |
| Sep 21, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.30 | -1.21% | - |
| Sep 18, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.59 | -2.13% | - |
| Sep 17, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.10 | 1.66% | - |
| Sep 16, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.71 | -1.15% | - |
| Sep 15, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 23.98 | -0.12% | - |
| Sep 14, 2026 | 24.12 | 24.12 | 24.12 | 24.35 | 24.01 | -1.81% | 650 |
| Sep 11, 2026 | 23.90 | 24.58 | 23.90 | 24.80 | 24.46 | 2.14% | 655 |
| Sep 10, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 23.94 | 1.21% | - |
| Sep 9, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.66 | 0.59% | - |
| Sep 8, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.52 | 0.89% | - |
| Sep 7, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.31 | 0.25% | - |
| Sep 4, 2026 | 23.55 | 23.55 | 23.55 | 23.58 | 23.25 | 1.38% | 50 |
| Sep 3, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 22.94 | -1.65% | - |
| Sep 2, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.32 | 0.30% | - |
| Sep 1, 2026 | 23.72 | 23.72 | 23.72 | 23.58 | 23.25 | -2.20% | 36 |
| Aug 31, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 23.78 | -0.33% | - |
| Aug 28, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 23.86 | -6.57% | - |
| Aug 27, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.53 | 5.67% | - |
| Aug 26, 2026 | 24.15 | 25.15 | 24.15 | 24.50 | 24.16 | 5.83% | 31 |
| Aug 25, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.83 | -5.32% | - |
| Aug 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.11 | -1.09% | - |
| Aug 21, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.38 | 1.48% | - |
| Aug 20, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.02 | -0.41% | - |
| Aug 19, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.12 | 0.08% | - |
| Aug 18, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.10 | 0.91% | - |
| Aug 17, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.88 | -0.57% | - |
| Aug 14, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.02 | 5.96% | - |
| Aug 13, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | 0.17% | - |
| Aug 12, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.63 | -0.48% | - |
| Aug 11, 2026 | 23.10 | 23.10 | 23.10 | 23.06 | 22.74 | -0.56% | 20 |
| Aug 10, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 22.87 | -4.84% | - |
| Aug 7, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.03 | 7.45% | - |
| Aug 6, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.37 | -2.87% | - |
| Aug 5, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.03 | -5.81% | - |
| Aug 4, 2026 | 24.00 | 24.00 | 24.00 | 24.79 | 24.45 | 12.89% | 2,000 |
| Aug 3, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.66 | -1.83% | - |
| Jul 31, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.06 | -1.37% | - |
| Jul 30, 2026 | 23.98 | 23.98 | 23.98 | 22.68 | 22.37 | -1.69% | 83 |
| Jul 29, 2026 | 23.34 | 23.34 | 23.34 | 23.07 | 22.75 | 2.44% | 250 |
| Jul 28, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.21 | 2.55% | - |
| Jul 27, 2026 | 23.41 | 23.41 | 23.41 | 21.96 | 21.66 | -3.05% | 60 |