AB SKF (publ) (LON:0NWX)
London · Delayed Price · Currency is GBP · Price in SEK 255.10
+2.94 (1.17%)
At close: Feb 11, 2026
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 252.90 | 256.85 | 250.90 | 255.10 | 255.10 | 1.17% | 1,062,704 |
| Feb 10, 2026 | 249.05 | 253.05 | 248.45 | 252.16 | 252.16 | 1.82% | 990,143 |
| Feb 9, 2026 | 250.50 | 249.90 | 245.50 | 247.67 | 247.67 | -0.34% | 25,666 |
| Feb 6, 2026 | 247.85 | 250.55 | 244.60 | 248.50 | 248.50 | 0.59% | 126,794 |
| Feb 5, 2026 | 241.15 | 247.40 | 241.00 | 247.05 | 247.05 | 1.05% | 78,014 |
| Feb 4, 2026 | 235.75 | 246.30 | 235.10 | 244.48 | 244.48 | 1.56% | 470,514 |
| Feb 3, 2026 | 239.20 | 242.20 | 234.60 | 240.71 | 240.71 | 1.51% | 98,139 |
| Feb 2, 2026 | 229.40 | 237.80 | 229.05 | 237.13 | 237.13 | -1.20% | 785,578 |
| Jan 30, 2026 | 242.20 | 243.65 | 231.80 | 240.00 | 240.00 | -4.69% | 449,104 |
| Jan 29, 2026 | 256.20 | 256.50 | 250.25 | 251.80 | 251.80 | -0.63% | 583,090 |
| Jan 28, 2026 | 252.15 | 255.35 | 251.80 | 253.40 | 253.40 | -0.24% | 107,200 |
| Jan 27, 2026 | 252.20 | 254.00 | 251.20 | 254.00 | 254.00 | 2.25% | 43,342 |
| Jan 26, 2026 | 247.30 | 252.75 | 247.00 | 248.42 | 248.42 | -0.76% | 503,721 |
| Jan 23, 2026 | 250.05 | 251.60 | 248.20 | 250.33 | 250.32 | 0.42% | 433,685 |
| Jan 22, 2026 | 249.25 | 250.10 | 248.10 | 249.28 | 249.28 | 2.18% | 527,201 |
| Jan 21, 2026 | 241.80 | 245.80 | 241.80 | 243.95 | 243.95 | 0.81% | 299,529 |
| Jan 20, 2026 | 241.75 | 243.00 | 239.30 | 242.00 | 242.00 | -2.71% | 206,840 |
| Jan 19, 2026 | 250.00 | 250.40 | 247.30 | 248.75 | 248.75 | -2.12% | 63,774 |
| Jan 16, 2026 | 254.85 | 255.00 | 253.30 | 254.15 | 254.15 | 0.54% | 119,240 |
| Jan 15, 2026 | 249.90 | 255.40 | 250.00 | 252.79 | 252.79 | 1.50% | 1,699,168 |
| Jan 14, 2026 | 248.20 | 250.00 | 248.10 | 249.05 | 249.05 | 1.01% | 288,640 |
| Jan 13, 2026 | 248.50 | 248.80 | 245.40 | 246.56 | 246.56 | -0.84% | 555,343 |
| Jan 12, 2026 | 249.30 | 249.65 | 247.95 | 248.66 | 248.66 | 0.07% | 334,585 |
| Jan 9, 2026 | 246.50 | 250.30 | 245.40 | 248.49 | 248.49 | 1.96% | 480,009 |
| Jan 8, 2026 | 246.90 | 246.85 | 241.70 | 243.72 | 243.72 | -1.74% | 293,262 |
| Jan 7, 2026 | 245.75 | 248.90 | 245.65 | 248.03 | 248.03 | 1.76% | 551,055 |
| Jan 5, 2026 | 248.00 | 248.90 | 243.70 | 243.73 | 243.73 | -0.91% | 140,703 |
| Jan 2, 2026 | 245.95 | 247.90 | 244.00 | 245.97 | 245.97 | 0.29% | 77,075 |
| Dec 30, 2025 | 243.60 | 246.30 | 243.90 | 245.25 | 245.25 | 0.60% | 29,541 |
| Dec 29, 2025 | 243.05 | 244.80 | 242.30 | 243.78 | 243.78 | 0.53% | 208,945 |
| Dec 23, 2025 | 243.45 | 243.00 | 241.50 | 242.50 | 242.50 | -0.14% | 73,302 |
| Dec 22, 2025 | 242.40 | 244.45 | 240.80 | 242.84 | 242.84 | 0.57% | 88,211 |
| Dec 19, 2025 | 240.80 | 242.35 | 240.60 | 241.46 | 241.46 | 0.23% | 418,010 |
| Dec 18, 2025 | 237.55 | 241.70 | 236.40 | 240.90 | 240.90 | 1.12% | 42,284 |
| Dec 17, 2025 | 238.50 | 239.10 | 237.20 | 238.23 | 238.23 | -0.43% | 250,538 |
| Dec 16, 2025 | 240.60 | 242.10 | 238.20 | 239.24 | 239.24 | -3.05% | 431,017 |
| Dec 15, 2025 | 249.30 | 249.40 | 245.00 | 246.76 | 246.76 | -2.21% | 155,851 |
| Dec 12, 2025 | 252.05 | 253.30 | 250.40 | 252.33 | 252.33 | 0.41% | 228,254 |
| Dec 11, 2025 | 248.15 | 251.30 | 246.10 | 251.30 | 251.30 | 1.91% | 185,114 |
| Dec 10, 2025 | 247.05 | 248.50 | 244.90 | 246.60 | 246.60 | -0.60% | 77,382 |
| Dec 9, 2025 | 248.30 | 248.10 | 246.30 | 248.10 | 248.10 | -0.97% | 32,041 |
| Dec 8, 2025 | 250.50 | 251.70 | 249.80 | 250.52 | 250.52 | 0.09% | 263,870 |
| Dec 5, 2025 | 250.90 | 251.30 | 249.90 | 250.29 | 250.29 | 0.04% | 56,981 |
| Dec 4, 2025 | 248.25 | 251.10 | 247.05 | 250.19 | 250.19 | 1.58% | 160,380 |
| Dec 3, 2025 | 248.45 | 247.00 | 245.00 | 246.30 | 246.30 | -0.75% | 16,722 |
| Dec 2, 2025 | 248.00 | 249.70 | 247.10 | 248.17 | 248.17 | 0.35% | 55,012 |
| Dec 1, 2025 | 246.15 | 247.70 | 245.00 | 247.30 | 247.30 | 0.78% | 34,802 |
| Nov 28, 2025 | 245.40 | 247.00 | 244.60 | 245.39 | 245.39 | 0.06% | 127,202 |
| Nov 27, 2025 | 246.80 | 247.20 | 245.00 | 245.25 | 245.25 | 0.14% | 150,578 |
| Nov 26, 2025 | 244.85 | 245.50 | 243.20 | 244.90 | 244.90 | 1.24% | 31,721 |