AB SKF (publ) (LON:0NWW)
London · Delayed Price · Currency is GBP · Price in SEK 233.50
-1.75 (-0.74%)
At close: May 12, 2026
LON:0NWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -2.30% | 20 |
| Apr 21, 2026 | 250.00 | 250.00 | 239.00 | 239.00 | 235.00 | -3.43% | 12 |
| Apr 20, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 243.36 | 3.99% | 3 |
| Apr 16, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 234.02 | -0.21% | - |
| Apr 15, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 234.51 | -0.83% | 3 |
| Apr 14, 2026 | 240.00 | 242.50 | 240.00 | 240.50 | 236.47 | 0.63% | 2 |
| Apr 13, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 235.00 | 1.27% | - |
| Apr 10, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 232.05 | 0.43% | - |
| Apr 9, 2026 | 233.00 | 235.00 | 233.00 | 235.00 | 231.07 | -0.21% | 2 |
| Apr 8, 2026 | 235.50 | 236.50 | 235.50 | 235.50 | 231.56 | 5.72% | 169 |
| Apr 7, 2026 | 226.00 | 227.50 | 222.75 | 222.75 | 219.02 | -1.00% | 4 |
| Apr 2, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 221.23 | -2.39% | 4 |
| Apr 1, 2026 | 231.00 | 231.00 | 229.00 | 230.50 | 226.64 | 5.49% | 10 |
| Mar 27, 2026 | 218.00 | 220.00 | 218.00 | 218.50 | 214.84 | -0.68% | 10 |
| Mar 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 216.32 | -1.35% | - |
| Mar 25, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 219.27 | 3.72% | 1 |
| Mar 24, 2026 | 217.00 | 217.00 | 215.00 | 215.00 | 211.40 | -1.38% | 2 |
| Mar 23, 2026 | 206.00 | 218.00 | 205.00 | 218.00 | 214.35 | 2.83% | 20 |
| Mar 20, 2026 | 217.00 | 217.00 | 212.00 | 212.00 | 208.45 | -1.85% | 2 |
| Mar 19, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 212.38 | -3.14% | 2 |
| Mar 18, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 219.27 | -0.22% | - |
| Mar 17, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 219.76 | -0.22% | 1 |
| Mar 16, 2026 | 222.00 | 227.00 | 222.00 | 224.00 | 220.25 | -0.88% | 128 |
| Mar 13, 2026 | 227.00 | 227.00 | 226.00 | 226.00 | 222.22 | -1.74% | 18 |
| Mar 12, 2026 | 232.00 | 233.00 | 230.00 | 230.00 | 226.15 | -1.71% | 70 |
| Mar 11, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 230.08 | -1.68% | 2 |
| Mar 10, 2026 | 235.50 | 238.00 | 234.50 | 238.00 | 234.02 | 4.85% | 73 |
| Mar 9, 2026 | 229.00 | 229.00 | 227.00 | 227.00 | 223.20 | -4.22% | 121 |
| Mar 6, 2026 | 242.00 | 242.00 | 236.00 | 237.00 | 233.03 | -2.87% | 84 |
| Mar 5, 2026 | 245.00 | 245.00 | 244.00 | 244.00 | 239.92 | - | 6 |
| Mar 4, 2026 | 241.00 | 244.00 | 241.00 | 244.00 | 239.92 | 0.21% | 2 |
| Mar 3, 2026 | 243.50 | 246.00 | 243.50 | 243.50 | 239.42 | -2.99% | 1 |
| Mar 2, 2026 | 253.00 | 256.00 | 251.00 | 251.00 | 246.80 | -2.71% | 156 |
| Feb 27, 2026 | 264.00 | 265.00 | 258.00 | 258.00 | 253.68 | -0.77% | 2 |
| Feb 26, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 255.65 | - | 24 |
| Feb 25, 2026 | 260.00 | 262.00 | 260.00 | 260.00 | 255.65 | -0.57% | - |
| Feb 24, 2026 | 256.00 | 261.50 | 256.00 | 261.50 | 257.12 | 1.36% | 3 |
| Feb 23, 2026 | 260.00 | 261.00 | 258.00 | 258.00 | 253.68 | -0.77% | 6 |
| Feb 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 255.65 | 1.96% | 2 |
| Feb 19, 2026 | 252.00 | 255.00 | 252.00 | 255.00 | 250.73 | 0.39% | 18 |