AB SKF (publ) (BIT:1SKFB)
Italy · Delayed Price · Currency is EUR 23.58
+0.32 (1.38%)
At close: Sep 4, 2026
BIT:1SKFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.55 | 23.55 | 23.55 | 23.58 | 23.58 | 1.38% | 50 |
| Sep 3, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.65% | - |
| Sep 2, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.30% | - |
| Sep 1, 2026 | 23.72 | 23.72 | 23.72 | 23.58 | 23.58 | -2.20% | 36 |
| Aug 31, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.33% | - |
| Aug 28, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -6.57% | - |
| Aug 27, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 5.67% | - |
| Aug 26, 2026 | 24.15 | 25.15 | 24.15 | 24.50 | 24.50 | 5.83% | 31 |
| Aug 25, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -5.32% | - |
| Aug 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.09% | - |
| Aug 21, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.48% | - |
| Aug 20, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.41% | - |
| Aug 19, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.08% | - |
| Aug 18, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.91% | - |
| Aug 17, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.57% | - |
| Aug 14, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 5.96% | - |
| Aug 13, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.17% | - |
| Aug 12, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.48% | - |
| Aug 11, 2026 | 23.10 | 23.10 | 23.10 | 23.06 | 23.06 | -0.56% | 20 |
| Aug 10, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -4.84% | - |
| Aug 7, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 7.45% | - |
| Aug 6, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -2.87% | - |
| Aug 5, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -5.81% | - |
| Aug 4, 2026 | 24.00 | 24.00 | 24.00 | 24.79 | 24.79 | 12.89% | 2,000 |
| Aug 3, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.83% | - |
| Jul 31, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.37% | - |
| Jul 30, 2026 | 23.98 | 23.98 | 23.98 | 22.68 | 22.68 | -1.69% | 83 |
| Jul 29, 2026 | 23.34 | 23.34 | 23.34 | 23.07 | 23.07 | 2.44% | 250 |
| Jul 28, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 2.55% | - |
| Jul 27, 2026 | 23.41 | 23.41 | 23.41 | 21.96 | 21.96 | -3.05% | 60 |
| Jul 24, 2026 | 23.93 | 23.93 | 23.93 | 22.65 | 22.65 | -6.25% | 13 |
| Jul 23, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 5.09% | - |
| Jul 22, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 5.65% | - |
| Jul 21, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.40% | - |
| Jul 20, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -3.94% | - |
| Jul 17, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -6.84% | - |
| Jul 16, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 2.09% | - |
| Jul 15, 2026 | 23.47 | 23.47 | 23.47 | 23.49 | 23.49 | -5.28% | 100 |
| Jul 14, 2026 | 23.38 | 23.38 | 23.38 | 24.80 | 24.80 | 12.42% | 21 |
| Jul 13, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.43% | - |
| Jul 10, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 2.77% | - |
| Jul 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.68% | - |
| Jul 8, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.13% | - |
| Jul 7, 2026 | 23.85 | 23.85 | 23.85 | 22.81 | 22.81 | -4.20% | 119 |
| Jul 6, 2026 | 24.04 | 24.04 | 24.04 | 23.81 | 23.81 | 2.28% | 25 |
| Jul 3, 2026 | 23.41 | 23.41 | 23.34 | 23.28 | 23.28 | 0.74% | 1,777 |
| Jul 2, 2026 | 23.41 | 23.41 | 23.41 | 23.11 | 23.11 | 7.49% | 500 |
| Jul 1, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.88% | - |
| Jun 30, 2026 | 21.63 | 21.63 | 21.63 | 21.69 | 21.69 | 2.46% | 23 |
| Jun 29, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -2.76% | - |