AB SKF (publ) (LON:0NWW)
London · Delayed Price · Currency is GBP · Price in SEK 244.00
+1.00 (0.41%)
At close: Oct 23, 2025
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 237.00 | 238.00 | 235.00 | 235.00 | 235.00 | - | 47 |
| Sep 30, 2025 | 234.00 | 235.00 | 231.00 | 235.00 | 235.00 | - | 3 |
| Sep 29, 2025 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | 0.43% | 4 |
| Sep 26, 2025 | 234.00 | 235.00 | 234.00 | 234.00 | 234.00 | 0.86% | 4 |
| Sep 25, 2025 | 236.00 | 239.00 | 232.00 | 232.00 | 232.00 | 0.43% | 111 |
| Sep 24, 2025 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | -3.35% | 55 |
| Sep 23, 2025 | 239.00 | 242.00 | 238.00 | 239.00 | 239.00 | 0.42% | 76 |
| Sep 22, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.42% | 47 |
| Sep 19, 2025 | 238.00 | 239.00 | 238.00 | 239.00 | 239.00 | 0.84% | 58 |
| Sep 18, 2025 | 237.00 | 238.00 | 237.00 | 237.00 | 237.00 | 0.85% | 3 |
| Sep 17, 2025 | 236.00 | 237.00 | 234.00 | 235.00 | 235.00 | -0.84% | 145 |
| 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 |