AB SKF (publ) (LON:0NWW)
London · Delayed Price · Currency is GBP · Price in SEK 225.00
-5.50 (-2.39%)
At close: Apr 2, 2026
LON:0NWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.39% | 4 |
| Apr 1, 2026 | 231.00 | 231.00 | 229.00 | 230.50 | 230.50 | 5.49% | 10 |
| Mar 27, 2026 | 218.00 | 220.00 | 218.00 | 218.50 | 218.50 | -0.68% | 10 |
| Mar 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.35% | - |
| Mar 25, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 3.72% | 1 |
| Mar 24, 2026 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | -1.38% | 2 |
| Mar 23, 2026 | 206.00 | 218.00 | 205.00 | 218.00 | 218.00 | 2.83% | 20 |
| Mar 20, 2026 | 217.00 | 217.00 | 212.00 | 212.00 | 212.00 | -1.85% | 2 |
| Mar 19, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -3.14% | 2 |
| Mar 18, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.22% | - |
| Mar 17, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -0.22% | 1 |
| Mar 16, 2026 | 222.00 | 227.00 | 222.00 | 224.00 | 224.00 | -0.88% | 128 |
| Mar 13, 2026 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | -1.74% | 18 |
| Mar 12, 2026 | 232.00 | 233.00 | 230.00 | 230.00 | 230.00 | -1.71% | 70 |
| Mar 11, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -1.68% | 2 |
| Mar 10, 2026 | 235.50 | 238.00 | 234.50 | 238.00 | 238.00 | 4.85% | 73 |
| 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 | - | 24 |
| 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% | 6 |
| 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% | - |