AB SKF (publ) (LON:0NWW)
London · Delayed Price · Currency is GBP · Price in SEK 250.50
-14.00 (-5.29%)
At close: Jul 17, 2026
LON:0NWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 258.50 | 258.50 | 253.00 | 253.50 | 253.50 | -4.16% | 48 |
| Jul 7, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -0.56% | 44 |
| Jul 6, 2026 | 269.50 | 269.50 | 266.00 | 266.00 | 266.00 | - | 8 |
| Jul 3, 2026 | 262.50 | 266.00 | 262.50 | 266.00 | 266.00 | 1.92% | 96 |
| Jul 2, 2026 | 248.50 | 263.00 | 248.50 | 261.00 | 261.00 | 4.40% | 49 |
| Jun 30, 2026 | 247.50 | 250.00 | 247.50 | 250.00 | 250.00 | 1.42% | 5 |
| Jun 29, 2026 | 246.50 | 247.50 | 246.50 | 246.50 | 246.50 | -0.80% | 21 |
| Jun 26, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 0.20% | - |
| Jun 24, 2026 | 247.00 | 249.00 | 247.00 | 248.00 | 248.00 | 0.61% | 3 |
| Jun 23, 2026 | 245.00 | 246.50 | 245.00 | 246.50 | 246.50 | 0.82% | 1 |
| Jun 22, 2026 | 245.50 | 246.00 | 242.50 | 244.50 | 244.50 | -0.31% | 1 |
| Jun 16, 2026 | 246.50 | 246.50 | 245.25 | 245.25 | 245.25 | -2.10% | 31 |
| Jun 15, 2026 | 246.75 | 252.00 | 246.00 | 250.50 | 250.50 | 4.59% | 92 |
| Jun 12, 2026 | 242.00 | 242.00 | 239.50 | 239.50 | 239.50 | 0.84% | 21 |
| Jun 11, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0.64% | - |
| Jun 10, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -4.07% | 17 |
| Jun 9, 2026 | 244.50 | 246.00 | 244.50 | 246.00 | 246.00 | 1.23% | 2 |
| Jun 8, 2026 | 242.50 | 243.00 | 242.50 | 243.00 | 243.00 | -1.55% | 2 |
| Jun 5, 2026 | 248.00 | 248.00 | 246.50 | 246.83 | 246.83 | -0.57% | 512 |
| Jun 4, 2026 | 248.24 | 248.24 | 248.24 | 248.24 | 248.24 | 0.70% | 217 |
| Jun 3, 2026 | 246.50 | 247.00 | 246.50 | 246.50 | 246.50 | -0.40% | 220 |
| Jun 2, 2026 | 237.50 | 247.50 | 237.50 | 247.50 | 247.50 | 4.87% | 4 |
| Jun 1, 2026 | 241.00 | 241.00 | 236.00 | 236.00 | 236.00 | -3.08% | 87 |
| May 28, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -3.94% | - |
| May 27, 2026 | 247.50 | 253.50 | 247.50 | 253.50 | 253.50 | 3.89% | 575 |
| May 26, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 0.41% | 4 |
| May 25, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 1.46% | 3 |
| May 22, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 1.91% | 1 |
| May 21, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.86% | 1 |
| May 20, 2026 | 231.50 | 233.00 | 231.50 | 233.00 | 233.00 | 0.65% | 2 |
| May 19, 2026 | 232.50 | 232.50 | 231.50 | 231.50 | 231.50 | - | 40 |
| May 18, 2026 | 227.50 | 231.50 | 227.50 | 231.50 | 231.50 | 1.09% | 4 |
| May 15, 2026 | 245.00 | 245.00 | 229.00 | 229.00 | 229.00 | -1.93% | 9 |
| May 12, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -0.74% | 1 |
| May 11, 2026 | 236.50 | 237.00 | 235.25 | 235.25 | 235.25 | -1.16% | 4 |
| May 8, 2026 | 239.50 | 239.50 | 238.00 | 238.00 | 238.00 | -2.46% | - |
| May 7, 2026 | 245.00 | 246.00 | 243.00 | 244.00 | 244.00 | 0.41% | 96 |
| May 6, 2026 | 233.50 | 243.00 | 233.50 | 243.00 | 243.00 | 5.65% | 2,478 |
| May 5, 2026 | 229.50 | 230.00 | 228.00 | 230.00 | 230.00 | -0.65% | 115 |
| May 4, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 1.31% | 78 |
| Apr 29, 2026 | 230.00 | 232.00 | 228.50 | 228.50 | 228.50 | -0.22% | 252 |
| Apr 28, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.65% | 23 |
| Apr 27, 2026 | 231.00 | 233.00 | 230.50 | 230.50 | 230.50 | -1.28% | 73 |