AB SKF (publ) (LON:0NWX)
London · Delayed Price · Currency is GBP · Price in SEK 228.85
-3.21 (-1.38%)
At close: Jul 31, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 227.05 | 227.20 | 221.30 | 222.64 | 222.64 | -2.71% | 52,073 |
| Jul 31, 2025 | 229.20 | 230.80 | 227.70 | 228.85 | 228.85 | -1.38% | 143,212 |
| Jul 30, 2025 | 232.70 | 236.60 | 228.20 | 232.06 | 232.06 | -1.35% | 40,812 |
| Jul 29, 2025 | 234.50 | 236.00 | 233.20 | 235.23 | 235.23 | -0.47% | 291,119 |
| Jul 28, 2025 | 240.75 | 240.60 | 232.95 | 236.36 | 236.36 | 0.58% | 166,057 |
| Jul 25, 2025 | 236.65 | 236.70 | 234.20 | 235.00 | 235.00 | -1.55% | 159,096 |
| Jul 24, 2025 | 239.70 | 240.10 | 236.70 | 238.71 | 238.71 | 0.89% | 470,705 |
| Jul 23, 2025 | 233.85 | 236.80 | 232.70 | 236.60 | 236.60 | 2.60% | 189,368 |
| Jul 22, 2025 | 234.50 | 233.90 | 229.70 | 230.60 | 230.60 | -1.32% | 136,383 |
| Jul 21, 2025 | 233.20 | 234.80 | 230.80 | 233.69 | 233.69 | -0.77% | 36,678 |
| Jul 18, 2025 | 236.55 | 239.50 | 231.70 | 235.50 | 235.50 | 3.34% | 313,657 |
| Jul 17, 2025 | 224.45 | 229.00 | 224.50 | 227.90 | 227.90 | 2.89% | 115,640 |
| Jul 16, 2025 | 221.50 | 224.10 | 217.20 | 221.51 | 221.51 | -1.29% | 285,878 |
| Jul 15, 2025 | 222.80 | 225.20 | 222.80 | 224.40 | 224.40 | 0.93% | 607,447 |
| Jul 14, 2025 | 221.10 | 223.40 | 220.80 | 222.34 | 222.34 | -0.43% | 237,786 |
| Jul 11, 2025 | 225.80 | 226.00 | 223.00 | 223.30 | 223.30 | -0.80% | 89,586 |
| Jul 10, 2025 | 221.20 | 226.38 | 220.90 | 225.10 | 225.10 | 2.45% | 495,042 |
| Jul 9, 2025 | 218.15 | 221.40 | 216.55 | 219.73 | 219.73 | 2.03% | 112,882 |
| Jul 8, 2025 | 215.60 | 217.70 | 214.40 | 215.36 | 215.36 | 0.40% | 17,930 |
| Jul 7, 2025 | 215.55 | 215.80 | 213.80 | 214.49 | 214.49 | -0.65% | 56,490 |
| Jul 4, 2025 | 217.85 | 218.00 | 215.10 | 215.90 | 215.90 | -1.98% | 191,128 |
| Jul 3, 2025 | 221.35 | 221.50 | 218.60 | 220.26 | 220.26 | 0.23% | 201,166 |
| Jul 2, 2025 | 217.85 | 220.30 | 217.60 | 219.75 | 219.75 | 2.49% | 100,165 |
| Jul 1, 2025 | 216.85 | 217.00 | 213.80 | 214.42 | 214.42 | -1.41% | 170,889 |
| Jun 30, 2025 | 221.15 | 221.40 | 216.10 | 217.48 | 217.48 | -0.41% | 325,542 |
| Jun 27, 2025 | 216.95 | 220.00 | 216.10 | 218.37 | 218.37 | 2.12% | 350,059 |
| Jun 26, 2025 | 212.00 | 214.90 | 211.65 | 213.84 | 213.84 | 0.97% | 140,759 |
| Jun 25, 2025 | 212.00 | 213.00 | 211.00 | 211.78 | 211.78 | 0.23% | 67,819 |
| Jun 24, 2025 | 212.00 | 215.50 | 210.40 | 211.30 | 211.30 | 2.01% | 159,615 |
| Jun 23, 2025 | 207.95 | 210.20 | 206.20 | 207.14 | 207.14 | -0.54% | 197,781 |
| Jun 19, 2025 | 207.30 | 209.30 | 207.00 | 208.26 | 208.26 | -1.34% | 130,663 |
| Jun 18, 2025 | 210.20 | 212.20 | 208.60 | 211.07 | 211.07 | 0.56% | 150,820 |
| Jun 17, 2025 | 208.55 | 211.20 | 208.10 | 209.90 | 209.90 | 0.08% | 64,231 |
| Jun 16, 2025 | 206.95 | 210.40 | 206.90 | 209.73 | 209.73 | 1.05% | 95,539 |
| Jun 13, 2025 | 207.90 | 209.85 | 206.20 | 207.55 | 207.55 | -1.32% | 848,953 |
| Jun 12, 2025 | 211.25 | 212.10 | 208.10 | 210.32 | 210.32 | -1.99% | 74,031 |
| Jun 11, 2025 | 213.45 | 215.40 | 212.80 | 214.59 | 214.59 | 0.72% | 835,934 |
| Jun 10, 2025 | 212.00 | 214.00 | 211.60 | 213.05 | 213.05 | -0.62% | 93,822 |
| Jun 9, 2025 | 213.30 | 215.00 | 211.30 | 214.37 | 214.37 | 0.42% | 76,692 |
| Jun 5, 2025 | 212.40 | 215.20 | 212.20 | 213.49 | 213.49 | 1.10% | 75,458 |
| Jun 4, 2025 | 209.50 | 212.60 | 209.70 | 211.17 | 211.17 | 1.89% | 363,966 |
| Jun 3, 2025 | 209.80 | 210.15 | 205.80 | 207.25 | 207.25 | -0.65% | 1,018,212 |
| Jun 2, 2025 | 208.80 | 210.00 | 207.50 | 208.60 | 208.60 | -1.05% | 102,591 |
| May 30, 2025 | 209.15 | 213.20 | 206.70 | 210.80 | 210.80 | 0.80% | 430,862 |
| May 28, 2025 | 208.75 | 210.90 | 208.10 | 209.13 | 209.13 | 1.05% | 48,805 |
| May 27, 2025 | 205.45 | 208.50 | 204.85 | 206.97 | 206.97 | 0.62% | 66,499 |
| May 26, 2025 | 206.30 | 206.40 | 204.80 | 205.69 | 205.69 | 1.46% | 48,109 |
| May 23, 2025 | 205.75 | 208.60 | 198.40 | 202.73 | 202.73 | -1.54% | 142,980 |
| May 22, 2025 | 208.75 | 209.30 | 204.95 | 205.90 | 205.90 | -2.00% | 155,982 |
| May 21, 2025 | 210.50 | 210.70 | 206.90 | 210.10 | 210.10 | -0.47% | 227,189 |