AB SKF (publ) (LON:0NWW)
London · Delayed Price · Currency is GBP · Price in SEK 250.00
-1.00 (-0.40%)
At close: Dec 5, 2025
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | 1 |
| Dec 9, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.59% | - |
| Dec 8, 2025 | 251.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.80% | 601 |
| Dec 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.40% | - |
| Dec 4, 2025 | 249.00 | 251.00 | 249.00 | 251.00 | 251.00 | 2.03% | 173 |
| Dec 3, 2025 | 250.00 | 250.00 | 245.00 | 246.00 | 246.00 | -0.81% | 4 |
| Dec 2, 2025 | 247.00 | 251.00 | 247.00 | 248.00 | 248.00 | -0.40% | 21 |
| Dec 1, 2025 | 246.00 | 251.00 | 245.00 | 249.00 | 249.00 | 0.81% | 2 |
| Nov 28, 2025 | 249.00 | 249.00 | 247.00 | 247.00 | 247.00 | - | - |
| Nov 27, 2025 | 247.00 | 250.00 | 246.00 | 247.00 | 247.00 | -0.40% | 6 |
| Nov 26, 2025 | 250.00 | 250.00 | 245.00 | 248.00 | 248.00 | 0.81% | 6 |
| Nov 25, 2025 | 246.00 | 246.00 | 243.00 | 246.00 | 246.00 | 1.65% | 12 |
| Nov 24, 2025 | 249.00 | 249.00 | 242.00 | 242.00 | 242.00 | 1.26% | 3 |
| Nov 21, 2025 | 236.00 | 241.00 | 236.00 | 239.00 | 239.00 | -0.42% | 23 |
| Nov 20, 2025 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | 0.84% | 2 |
| Nov 19, 2025 | 239.00 | 239.00 | 236.00 | 238.00 | 238.00 | 1.71% | 20 |
| Nov 18, 2025 | 248.00 | 248.00 | 234.00 | 234.00 | 234.00 | -2.50% | 27 |
| Nov 17, 2025 | 245.00 | 249.00 | 240.00 | 240.00 | 240.00 | -0.41% | 4 |
| Nov 14, 2025 | 243.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.41% | 4 |
| Nov 13, 2025 | 249.00 | 249.00 | 242.00 | 242.00 | 242.00 | 0.41% | 8 |
| Nov 12, 2025 | 250.00 | 250.00 | 241.00 | 241.00 | 241.00 | 0.42% | 7 |
| Nov 11, 2025 | 247.00 | 247.00 | 239.00 | 240.00 | 240.00 | -8.05% | 11 |
| Nov 10, 2025 | 260.00 | 261.00 | 258.00 | 261.00 | 261.00 | 2.35% | 4 |
| Nov 7, 2025 | 258.00 | 258.00 | 254.00 | 255.00 | 255.00 | -1.16% | 27 |
| Nov 6, 2025 | 256.00 | 259.00 | 256.00 | 258.00 | 258.00 | - | 23 |
| Nov 5, 2025 | 251.00 | 258.00 | 245.00 | 258.00 | 258.00 | 4.03% | 3 |
| Nov 4, 2025 | 250.00 | 250.00 | 245.00 | 248.00 | 248.00 | -0.60% | 10 |
| Nov 3, 2025 | 249.00 | 252.00 | 245.00 | 249.50 | 249.50 | 1.01% | 28 |
| Oct 31, 2025 | 250.00 | 250.00 | 247.00 | 247.00 | 247.00 | -0.40% | 19 |
| Oct 30, 2025 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 0.81% | 53 |
| Oct 29, 2025 | 250.00 | 255.00 | 245.00 | 246.00 | 246.00 | -4.28% | 8 |
| Oct 28, 2025 | 252.00 | 257.00 | 252.00 | 257.00 | 257.00 | 1.58% | 81 |
| Oct 27, 2025 | 255.00 | 257.00 | 253.00 | 253.00 | 253.00 | 1.61% | 9 |
| Oct 24, 2025 | 248.00 | 250.00 | 248.00 | 249.00 | 249.00 | 2.05% | 2 |
| Oct 23, 2025 | 241.00 | 244.00 | 241.00 | 244.00 | 244.00 | 0.41% | 2 |
| Oct 22, 2025 | 241.00 | 243.00 | 240.00 | 243.00 | 243.00 | 1.25% | 1 |
| Oct 21, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 1 |
| Oct 20, 2025 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 1.28% | 21 |
| Oct 17, 2025 | 236.00 | 236.00 | 232.00 | 235.00 | 235.00 | -0.84% | 1 |
| Oct 16, 2025 | 237.00 | 237.00 | 235.00 | 237.00 | 237.00 | -0.84% | 4 |
| Oct 15, 2025 | 238.00 | 242.00 | 237.00 | 239.00 | 239.00 | 1.27% | 5 |
| Oct 14, 2025 | 235.00 | 237.00 | 235.00 | 236.00 | 236.00 | -0.84% | 3 |
| Oct 13, 2025 | 241.00 | 242.00 | 238.00 | 238.00 | 238.00 | -0.42% | 48 |
| Oct 10, 2025 | 241.00 | 245.00 | 239.00 | 239.00 | 239.00 | -1.24% | 24 |
| Oct 9, 2025 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.41% | 8 |
| Oct 8, 2025 | 243.50 | 244.00 | 242.00 | 243.00 | 243.00 | 0.41% | 12 |
| Oct 7, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.22% | 3 |
| Oct 6, 2025 | 241.00 | 245.00 | 239.00 | 245.00 | 245.00 | 1.24% | 6 |
| Oct 3, 2025 | 242.00 | 242.00 | 239.00 | 242.00 | 242.00 | 0.83% | 6 |
| Oct 2, 2025 | 237.00 | 241.00 | 237.00 | 240.00 | 240.00 | 2.13% | 2 |