AB SKF (publ) (LON:0NWW)
London · Delayed Price · Currency is GBP · Price in SEK 227.00
-10.00 (-4.22%)
At close: Mar 9, 2026
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 229.00 | 229.00 | 227.00 | 227.00 | 227.00 | -4.22% | 121 |
| Mar 6, 2026 | 242.00 | 242.00 | 236.00 | 237.00 | 237.00 | -2.87% | 84 |
| Mar 5, 2026 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | - | 6 |
| Mar 4, 2026 | 241.00 | 244.00 | 241.00 | 244.00 | 244.00 | 0.21% | 2 |
| Mar 3, 2026 | 243.50 | 246.00 | 243.50 | 243.50 | 243.50 | -2.99% | 1 |
| Mar 2, 2026 | 253.00 | 256.00 | 251.00 | 251.00 | 251.00 | -2.71% | 156 |
| Feb 27, 2026 | 264.00 | 265.00 | 258.00 | 258.00 | 258.00 | -0.77% | 2 |
| Feb 26, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | - | 23 |
| Feb 25, 2026 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.57% | - |
| Feb 24, 2026 | 256.00 | 261.50 | 256.00 | 261.50 | 261.50 | 1.36% | 3 |
| Feb 23, 2026 | 260.00 | 261.00 | 258.00 | 258.00 | 258.00 | -0.77% | 5 |
| Feb 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.96% | 2 |
| Feb 19, 2026 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | 0.39% | 18 |
| Feb 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.39% | - |
| Feb 16, 2026 | 253.00 | 255.00 | 253.00 | 255.00 | 255.00 | 0.79% | 4 |
| Feb 13, 2026 | 257.00 | 257.00 | 253.00 | 253.00 | 253.00 | -1.56% | 10 |
| Feb 12, 2026 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | 1.18% | 2 |
| Feb 11, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | 7 |
| Feb 10, 2026 | 253.00 | 253.00 | 252.00 | 252.00 | 252.00 | 0.40% | 2 |
| Feb 9, 2026 | 250.00 | 251.00 | 250.00 | 251.00 | 251.00 | 0.80% | 1 |
| Feb 6, 2026 | 248.00 | 249.00 | 248.00 | 249.00 | 249.00 | 2.47% | 40 |
| Feb 5, 2026 | 241.00 | 244.00 | 241.00 | 243.00 | 243.00 | -0.41% | 76 |
| Feb 4, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 2.95% | 1 |
| Feb 3, 2026 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | - | 2 |
| Feb 2, 2026 | 233.00 | 237.00 | 232.00 | 237.00 | 237.00 | 1.72% | 6 |
| Jan 30, 2026 | 252.00 | 252.00 | 233.00 | 233.00 | 233.00 | -7.54% | 5 |
| Jan 29, 2026 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -1.95% | 9 |
| Jan 28, 2026 | 254.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.98% | 16 |
| Jan 27, 2026 | 253.00 | 254.00 | 251.00 | 252.00 | 252.00 | -0.40% | 43 |
| Jan 26, 2026 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | 0.80% | 10 |
| Jan 23, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 2.87% | 11 |
| Jan 21, 2026 | 244.00 | 244.00 | 243.00 | 244.00 | 244.00 | 1.24% | 4 |
| Jan 20, 2026 | 241.00 | 244.00 | 240.00 | 241.00 | 241.00 | -4.37% | 17 |
| Jan 19, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.56% | - |
| Jan 16, 2026 | 256.00 | 256.00 | 255.00 | 256.00 | 256.00 | - | 1 |
| Jan 15, 2026 | 251.00 | 256.00 | 251.00 | 256.00 | 256.00 | 1.99% | 19 |
| Jan 14, 2026 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 1.62% | 3 |
| Jan 13, 2026 | 248.00 | 248.00 | 247.00 | 247.00 | 247.00 | -0.80% | 14 |
| Jan 12, 2026 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | -0.80% | 11 |
| Jan 9, 2026 | 247.00 | 251.00 | 247.00 | 251.00 | 251.00 | 3.72% | 116 |
| Jan 8, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -2.02% | - |
| Jan 7, 2026 | 246.00 | 249.00 | 246.00 | 247.00 | 247.00 | 0.41% | 6 |
| Jan 5, 2026 | 249.00 | 249.00 | 246.00 | 246.00 | 246.00 | -0.81% | 152 |
| Jan 2, 2026 | 246.00 | 248.00 | 245.00 | 248.00 | 248.00 | 1.22% | 121 |
| Dec 30, 2025 | 245.50 | 246.00 | 245.00 | 245.00 | 245.00 | 0.82% | 194 |
| Dec 29, 2025 | 242.50 | 245.00 | 242.00 | 243.00 | 243.00 | 0.41% | 118 |
| Dec 23, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | - |
| Dec 22, 2025 | 241.00 | 244.00 | 241.00 | 244.00 | 244.00 | 1.24% | 1 |
| Dec 19, 2025 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 0.84% | 38 |
| Dec 18, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.42% | 1 |