AB SKF (publ) (LON:0NWW)
London · Delayed Price · Currency is GBP · Price in SEK 267.50
-8.00 (-2.90%)
At close: Sep 24, 2026
LON:0NWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 269.50 | 269.50 | 267.50 | 267.50 | 267.50 | -2.90% | 10 |
| Sep 23, 2026 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 0.55% | - |
| Sep 22, 2026 | 274.50 | 274.50 | 274.00 | 274.00 | 274.00 | 1.48% | 3 |
| Sep 21, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | - |
| Sep 18, 2026 | 273.50 | 273.50 | 272.00 | 272.00 | 272.00 | 3.42% | - |
| Sep 15, 2026 | 263.50 | 264.50 | 263.00 | 263.00 | 263.00 | -0.75% | 2 |
| Sep 14, 2026 | 266.00 | 268.00 | 265.00 | 265.00 | 265.00 | -1.67% | 4 |
| Sep 11, 2026 | 267.00 | 269.50 | 267.00 | 269.50 | 269.50 | -0.46% | 4 |
| Sep 9, 2026 | 273.50 | 273.50 | 270.75 | 270.75 | 270.75 | -2.61% | 1 |
| Sep 8, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.18% | - |
| Sep 7, 2026 | 275.50 | 278.50 | 275.50 | 278.50 | 278.50 | 1.27% | 580 |
| Sep 4, 2026 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1.48% | 45 |
| Sep 3, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -0.91% | 631 |
| Sep 1, 2026 | 279.50 | 279.50 | 273.50 | 273.50 | 273.50 | -1.80% | 21 |
| Aug 31, 2026 | 278.50 | 279.50 | 278.50 | 278.50 | 278.50 | - | 8 |
| Aug 28, 2026 | 277.50 | 278.50 | 277.50 | 278.50 | 278.50 | 0.81% | 4 |
| Aug 27, 2026 | 276.75 | 277.00 | 276.25 | 276.25 | 276.25 | -0.27% | 43 |
| Aug 26, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 2.40% | - |
| Aug 24, 2026 | 264.50 | 270.50 | 264.50 | 270.50 | 270.50 | 2.66% | 60 |
| Aug 21, 2026 | 261.50 | 263.50 | 261.50 | 263.50 | 263.50 | 0.96% | 3 |
| Aug 20, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0.19% | 1 |
| Aug 19, 2026 | 260.25 | 260.50 | 260.25 | 260.50 | 260.50 | -0.67% | 63 |
| Aug 18, 2026 | 265.00 | 265.00 | 262.25 | 262.25 | 262.25 | -0.85% | 68 |
| Aug 17, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 1.34% | - |
| Aug 14, 2026 | 263.00 | 263.00 | 261.00 | 261.00 | 261.00 | 0.19% | 51 |
| Aug 13, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | -0.19% | 1 |
| Aug 12, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 2 |
| Aug 11, 2026 | 263.50 | 263.50 | 260.50 | 261.00 | 261.00 | - | 179 |
| Aug 10, 2026 | 261.00 | 262.00 | 261.00 | 261.00 | 261.00 | - | 5 |
| Aug 7, 2026 | 267.50 | 267.50 | 261.00 | 261.00 | 261.00 | -1.23% | 5 |
| Aug 6, 2026 | 264.50 | 264.50 | 264.25 | 264.25 | 264.25 | -1.21% | 11 |
| Aug 5, 2026 | 269.00 | 269.00 | 267.50 | 267.50 | 267.50 | -0.65% | 11 |
| Aug 4, 2026 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | 1.99% | 9 |
| Aug 3, 2026 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1.93% | 28 |
| Jul 31, 2026 | 261.00 | 261.00 | 256.00 | 259.00 | 259.00 | 0.39% | 3 |
| Jul 30, 2026 | 258.00 | 259.50 | 258.00 | 258.00 | 258.00 | -0.96% | 8 |
| Jul 29, 2026 | 262.00 | 262.00 | 260.50 | 260.50 | 260.50 | -0.29% | 13 |
| Jul 28, 2026 | 261.00 | 261.25 | 258.00 | 261.25 | 261.25 | 1.65% | 103 |
| Jul 27, 2026 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | 1.18% | 2 |
| Jul 23, 2026 | 258.75 | 258.75 | 254.00 | 254.00 | 254.00 | -0.49% | 14 |
| Jul 22, 2026 | 253.00 | 255.25 | 253.00 | 255.25 | 255.25 | 2.51% | 48 |
| Jul 21, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0.61% | 9 |
| Jul 20, 2026 | 250.50 | 250.50 | 247.50 | 247.50 | 247.50 | -1.20% | 19 |
| Jul 17, 2026 | 259.00 | 259.50 | 249.00 | 250.50 | 250.50 | -5.29% | 206 |
| Jul 16, 2026 | 262.50 | 264.50 | 262.00 | 264.50 | 264.50 | 0.95% | 14 |
| Jul 15, 2026 | 259.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | 2 |
| Jul 14, 2026 | 260.00 | 260.50 | 258.00 | 260.00 | 260.00 | -0.57% | 41 |
| Jul 13, 2026 | 260.00 | 261.50 | 259.00 | 261.50 | 261.50 | 0.38% | 161 |
| Jul 10, 2026 | 258.50 | 261.00 | 257.50 | 260.50 | 260.50 | 1.17% | 49 |
| Jul 9, 2026 | 257.50 | 257.50 | 255.00 | 257.50 | 257.50 | 1.58% | 87 |