AB SKF (publ) (LON:0NWW)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 276.00
+3.00 (1.10%)
At close: Nov 9, 2026
LON:0NWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 276.50 | 276.50 | 276.00 | 276.00 | 276.00 | 1.10% | 9 |
| Nov 5, 2026 | 274.00 | 274.00 | 273.00 | 273.00 | 273.00 | -1.62% | 11 |
| Nov 4, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 1.46% | - |
| Nov 2, 2026 | 273.00 | 273.50 | 273.00 | 273.50 | 273.50 | -1.44% | 1 |
| Oct 30, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - | - |
| Oct 29, 2026 | 278.50 | 278.50 | 277.50 | 277.50 | 277.50 | 0.36% | 7 |
| Oct 28, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 3.56% | 2 |
| Oct 26, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.95% | - |
| Oct 23, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 1.34% | - |
| Oct 22, 2026 | 260.50 | 261.00 | 260.50 | 261.00 | 261.00 | -1.51% | 2 |
| Oct 21, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.49% | 1 |
| Oct 20, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -0.37% | 60 |
| Oct 19, 2026 | 268.00 | 270.50 | 268.00 | 270.00 | 270.00 | 1.31% | 52 |
| Oct 15, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | -0.65% | 1 |
| Oct 13, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 268.25 | 0.55% | - |
| Oct 12, 2026 | 270.00 | 270.50 | 270.00 | 270.50 | 266.77 | 2.08% | 10 |
| Oct 8, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 261.35 | -1.49% | - |
| Oct 7, 2026 | 276.50 | 276.50 | 269.00 | 269.00 | 265.29 | -4.27% | 5 |
| Oct 6, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 277.13 | 1.63% | 2 |
| Oct 5, 2026 | 276.00 | 276.50 | 276.00 | 276.50 | 272.69 | 0.18% | - |
| Oct 2, 2026 | 268.00 | 276.00 | 268.00 | 276.00 | 272.19 | 2.41% | - |
| Oct 1, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 265.78 | -0.55% | - |
| Sep 29, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 267.26 | 0.28% | - |
| Sep 28, 2026 | 270.25 | 270.25 | 270.25 | 270.25 | 266.52 | 1.03% | 1 |
| Sep 24, 2026 | 269.50 | 269.50 | 267.50 | 267.50 | 263.81 | -2.90% | 11 |
| Sep 23, 2026 | 275.50 | 275.50 | 275.50 | 275.50 | 271.70 | 0.55% | - |
| Sep 22, 2026 | 274.50 | 274.50 | 274.00 | 274.00 | 270.22 | 1.48% | 4 |
| Sep 21, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 266.28 | -0.74% | - |
| Sep 18, 2026 | 273.50 | 273.50 | 272.00 | 272.00 | 268.25 | 3.42% | - |
| Sep 15, 2026 | 263.50 | 264.50 | 263.00 | 263.00 | 259.37 | -0.75% | 2 |
| Sep 14, 2026 | 266.00 | 268.00 | 265.00 | 265.00 | 261.35 | -1.67% | 5 |
| Sep 11, 2026 | 267.00 | 269.50 | 267.00 | 269.50 | 265.78 | -0.46% | 4 |
| Sep 9, 2026 | 273.50 | 273.50 | 270.75 | 270.75 | 267.02 | -2.61% | 1 |
| Sep 8, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 274.17 | -0.18% | - |
| Sep 7, 2026 | 275.50 | 278.50 | 275.50 | 278.50 | 274.66 | 1.27% | 580 |
| Sep 4, 2026 | 272.00 | 275.00 | 272.00 | 275.00 | 271.21 | 1.48% | 45 |
| Sep 3, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 267.26 | -0.91% | 631 |
| Sep 1, 2026 | 279.50 | 279.50 | 273.50 | 273.50 | 269.73 | -1.80% | 21 |
| Aug 31, 2026 | 278.50 | 279.50 | 278.50 | 278.50 | 274.66 | - | 8 |
| Aug 28, 2026 | 277.50 | 278.50 | 277.50 | 278.50 | 274.66 | 0.81% | 4 |
| Aug 27, 2026 | 276.75 | 277.00 | 276.25 | 276.25 | 272.44 | -0.27% | 43 |
| Aug 26, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 273.18 | 2.40% | - |
| Aug 24, 2026 | 264.50 | 270.50 | 264.50 | 270.50 | 266.77 | 2.66% | 60 |
| Aug 21, 2026 | 261.50 | 263.50 | 261.50 | 263.50 | 259.87 | 0.96% | 3 |
| Aug 20, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 257.40 | 0.19% | 1 |
| Aug 19, 2026 | 260.25 | 260.50 | 260.25 | 260.50 | 256.91 | -0.67% | 63 |
| Aug 18, 2026 | 265.00 | 265.00 | 262.25 | 262.25 | 258.63 | -0.85% | 68 |
| Aug 17, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 260.85 | 1.34% | - |
| Aug 14, 2026 | 263.00 | 263.00 | 261.00 | 261.00 | 257.40 | 0.19% | 51 |
| Aug 13, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 256.91 | -0.19% | 1 |