AB SKF (publ) (LON:0NWW)
London · Delayed Price · Currency is GBP · Price in SEK 234.00
-4.00 (-1.68%)
At close: Sep 15, 2025
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 235.00 | 239.00 | 235.00 | 237.00 | 237.00 | 1.28% | 209 |
| Sep 15, 2025 | 239.00 | 240.00 | 234.00 | 234.00 | 234.00 | -1.68% | 131 |
| Sep 12, 2025 | 234.00 | 239.00 | 234.00 | 238.00 | 238.00 | 1.71% | 13 |
| Sep 11, 2025 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | -1.68% | 27 |
| Sep 10, 2025 | 241.00 | 245.00 | 237.00 | 238.00 | 238.00 | -1.65% | 94 |
| Sep 9, 2025 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.41% | 24 |
| Sep 8, 2025 | 244.00 | 244.00 | 242.00 | 243.00 | 243.00 | 0.83% | 409 |
| Sep 5, 2025 | 239.00 | 242.00 | 239.00 | 241.00 | 241.00 | 0.42% | 220 |
| Sep 4, 2025 | 240.00 | 243.00 | 239.00 | 240.00 | 240.00 | 0.84% | 43 |
| Sep 3, 2025 | 237.00 | 241.00 | 237.00 | 238.00 | 238.00 | -1.65% | 62 |
| Sep 2, 2025 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | -1.63% | 24 |
| Sep 1, 2025 | 244.00 | 247.00 | 244.00 | 246.00 | 246.00 | 0.82% | 50 |
| Aug 29, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.81% | 11 |
| Aug 28, 2025 | 245.00 | 247.00 | 245.00 | 246.00 | 246.00 | 0.41% | 20 |
| Aug 27, 2025 | 245.00 | 245.00 | 243.00 | 245.00 | 245.00 | -0.41% | 55 |
| Aug 26, 2025 | 248.00 | 248.00 | 245.00 | 246.00 | 246.00 | -1.20% | 165 |
| Aug 25, 2025 | 248.00 | 249.00 | 247.00 | 249.00 | 249.00 | 1.22% | 109 |
| Aug 22, 2025 | 242.00 | 247.00 | 242.00 | 246.00 | 246.00 | 1.65% | 122 |
| Aug 21, 2025 | 242.00 | 244.00 | 239.00 | 242.00 | 242.00 | 0.41% | 150 |
| Aug 20, 2025 | 242.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.41% | 55 |
| Aug 19, 2025 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 1.68% | 266 |
| Aug 18, 2025 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | 0.85% | 54 |
| Aug 15, 2025 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | 45 |
| Aug 14, 2025 | 238.00 | 238.00 | 235.00 | 236.00 | 236.00 | 0.43% | 54 |
| Aug 13, 2025 | 236.00 | 238.00 | 235.00 | 235.00 | 235.00 | 0.43% | 104 |
| Aug 12, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | -1.27% | 269 |
| Aug 11, 2025 | 236.00 | 239.00 | 235.00 | 237.00 | 237.00 | 0.85% | 14 |
| Aug 8, 2025 | 235.00 | 238.00 | 235.00 | 235.00 | 235.00 | -0.84% | 112 |
| Aug 7, 2025 | 231.00 | 237.00 | 230.00 | 237.00 | 237.00 | 3.04% | 66 |
| Aug 6, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.44% | 1 |
| Aug 5, 2025 | 229.00 | 230.00 | 226.00 | 229.00 | 229.00 | 1.78% | 12 |
| Aug 4, 2025 | 226.00 | 226.00 | 223.00 | 225.00 | 225.00 | 1.35% | 4 |
| Aug 1, 2025 | 229.00 | 229.00 | 222.00 | 222.00 | 222.00 | -3.48% | 122 |
| Jul 31, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 57 |
| Jul 30, 2025 | 233.00 | 237.00 | 229.00 | 232.00 | 232.00 | -1.28% | 78 |
| Jul 29, 2025 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.84% | 147 |
| Jul 28, 2025 | 241.00 | 241.00 | 237.00 | 237.00 | 237.00 | 0.42% | 3 |
| Jul 25, 2025 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | -0.84% | 211 |
| Jul 24, 2025 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 0.85% | 129 |
| Jul 23, 2025 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 2.16% | 124 |
| Jul 22, 2025 | 236.00 | 237.00 | 231.00 | 231.00 | 231.00 | -0.86% | 11 |
| Jul 21, 2025 | 235.00 | 235.00 | 232.00 | 233.00 | 233.00 | -0.85% | 61 |
| Jul 18, 2025 | 236.00 | 240.00 | 235.00 | 235.00 | 235.00 | 3.07% | 235 |
| Jul 17, 2025 | 228.00 | 230.00 | 225.00 | 228.00 | 228.00 | 2.24% | 172 |
| Jul 16, 2025 | 223.00 | 226.00 | 220.00 | 223.00 | 223.00 | -1.33% | 244 |
| Jul 15, 2025 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | 0.89% | 49 |
| Jul 14, 2025 | 223.00 | 224.00 | 221.00 | 224.00 | 224.00 | - | 185 |
| Jul 11, 2025 | 228.50 | 228.50 | 224.00 | 224.00 | 224.00 | -1.32% | 12 |
| Jul 10, 2025 | 222.00 | 228.00 | 222.00 | 227.00 | 227.00 | 2.71% | 126 |
| Jul 9, 2025 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 1.38% | 3 |