AB SKF (publ) (LON:0NWX)
London · Delayed Price · Currency is GBP · Price in SEK 271.95
+5.50 (2.06%)
At close: Sep 25, 2026
LON:0NWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 269.60 | 272.80 | 269.60 | 272.65 | 272.65 | 2.33% | 67,809 |
| Sep 24, 2026 | 269.35 | 269.70 | 266.30 | 266.45 | 266.45 | -1.75% | 39,665 |
| Sep 23, 2026 | 276.00 | 276.10 | 269.10 | 271.20 | 271.20 | -1.09% | 27,257 |
| Sep 22, 2026 | 270.75 | 275.05 | 270.20 | 274.20 | 274.20 | 2.07% | 254,995 |
| Sep 21, 2026 | 271.85 | 273.00 | 265.60 | 268.65 | 268.65 | 0.02% | 8,833 |
| Sep 18, 2026 | 275.35 | 275.10 | 268.57 | 268.60 | 268.60 | -2.41% | 287,267 |
| Sep 17, 2026 | 271.00 | 278.15 | 272.50 | 275.24 | 275.24 | 2.92% | 188,726 |
| Sep 16, 2026 | 267.25 | 270.20 | 267.00 | 267.44 | 267.44 | 0.70% | 32,351 |
| Sep 15, 2026 | 262.50 | 267.05 | 261.10 | 265.57 | 265.57 | 0.48% | 132,464 |
| Sep 14, 2026 | 265.75 | 268.50 | 262.20 | 264.30 | 264.30 | -0.26% | 76,423 |
| Sep 11, 2026 | 265.10 | 269.20 | 264.50 | 265.00 | 265.00 | -0.49% | 335,761 |
| Sep 10, 2026 | 269.05 | 270.80 | 262.95 | 266.31 | 266.31 | -1.97% | 320,628 |
| Sep 9, 2026 | 274.50 | 276.90 | 268.80 | 271.67 | 271.67 | -1.36% | 338,792 |
| Sep 8, 2026 | 272.20 | 279.10 | 271.60 | 275.40 | 275.40 | - | 250,419 |
| Sep 7, 2026 | 274.15 | 276.70 | 273.20 | 275.39 | 275.39 | 1.75% | 1,570,750 |
| Sep 4, 2026 | 270.60 | 274.50 | 268.60 | 270.65 | 270.65 | 0.92% | 116,743 |
| Sep 3, 2026 | 264.55 | 270.10 | 263.70 | 268.17 | 268.17 | 1.33% | 209,313 |
| Sep 2, 2026 | 268.05 | 268.15 | 262.10 | 264.66 | 264.66 | -1.72% | 131,940 |
| Sep 1, 2026 | 277.25 | 278.00 | 269.25 | 269.30 | 269.30 | -3.13% | 265,735 |
| Aug 31, 2026 | 277.90 | 279.20 | 277.50 | 278.00 | 278.00 | 0.14% | 74,385 |
| Aug 28, 2026 | 277.65 | 278.45 | 276.20 | 277.60 | 277.60 | 0.50% | 98,325 |
| Aug 27, 2026 | 276.65 | 277.25 | 274.60 | 276.21 | 276.21 | 0.58% | 66,939 |
| Aug 26, 2026 | 273.15 | 277.40 | 271.35 | 274.62 | 274.62 | 0.49% | 100,730 |
| Aug 25, 2026 | 269.90 | 275.60 | 269.80 | 273.28 | 273.28 | 2.87% | 1,463,090 |
| Aug 24, 2026 | 262.40 | 270.20 | 262.40 | 265.66 | 265.66 | 1.21% | 22,615 |
| Aug 21, 2026 | 260.45 | 263.70 | 260.25 | 262.50 | 262.50 | 1.10% | 83,339 |
| Aug 20, 2026 | 260.35 | 261.65 | 258.25 | 259.64 | 259.64 | -0.10% | 77,510 |
| Aug 19, 2026 | 260.80 | 262.00 | 259.45 | 259.90 | 259.90 | -0.12% | 69,464 |
| Aug 18, 2026 | 263.70 | 263.90 | 259.75 | 260.20 | 260.20 | -2.05% | 49,791 |
| Aug 17, 2026 | 262.90 | 266.70 | 262.10 | 265.63 | 265.63 | 1.62% | 77,506 |
| Aug 14, 2026 | 261.50 | 262.60 | 260.30 | 261.39 | 261.39 | 0.25% | 6,679,282 |
| Aug 13, 2026 | 259.05 | 261.60 | 259.30 | 260.75 | 260.75 | 0.37% | 76,467 |
| Aug 12, 2026 | 261.40 | 261.90 | 258.90 | 259.80 | 259.80 | -0.32% | 59,380 |
| Aug 11, 2026 | 261.05 | 261.80 | 258.70 | 260.63 | 260.63 | -0.10% | 62,002 |
| Aug 10, 2026 | 261.90 | 262.10 | 259.85 | 260.90 | 260.90 | -0.34% | 17,581 |
| Aug 7, 2026 | 260.90 | 262.35 | 259.00 | 261.80 | 261.80 | -0.54% | 300,618 |
| Aug 6, 2026 | 264.75 | 264.95 | 261.55 | 263.22 | 263.22 | -0.76% | 662,446 |
| Aug 5, 2026 | 268.55 | 269.85 | 263.60 | 265.23 | 265.22 | -0.18% | 35,676 |
| Aug 4, 2026 | 266.25 | 267.85 | 263.50 | 265.71 | 265.71 | 0.42% | 136,056 |
| Aug 3, 2026 | 260.15 | 265.25 | 260.35 | 264.60 | 264.60 | 2.64% | 210,045 |
| Jul 31, 2026 | 259.05 | 261.50 | 253.90 | 257.80 | 257.80 | 0.08% | 138,593 |
| Jul 30, 2026 | 255.90 | 258.25 | 255.50 | 257.60 | 257.60 | -0.12% | 114,161 |
| Jul 29, 2026 | 259.40 | 259.40 | 256.00 | 257.92 | 257.92 | -0.24% | 234,084 |
| Jul 28, 2026 | 257.05 | 260.35 | 256.65 | 258.56 | 258.55 | 0.46% | 96,462 |
| Jul 27, 2026 | 259.45 | 259.90 | 255.60 | 257.37 | 257.37 | 0.55% | 31,648 |
| Jul 24, 2026 | 253.25 | 257.00 | 253.00 | 255.97 | 255.97 | 0.09% | 238,324 |
| Jul 23, 2026 | 254.75 | 258.00 | 253.70 | 255.74 | 255.74 | 1.28% | 123,762 |
| Jul 22, 2026 | 250.20 | 256.80 | 249.60 | 252.52 | 252.52 | 1.86% | 42,855 |
| Jul 21, 2026 | 247.60 | 250.45 | 245.30 | 247.92 | 247.92 | -0.09% | 161,353 |
| Jul 20, 2026 | 249.25 | 250.00 | 245.20 | 248.14 | 248.14 | -0.50% | 203,603 |