Skip to main content
logo
AB SKF (publ) (LON:0NWX)
London flag London · Delayed Price · Currency is GBP · Price in SEK
249.39
-11.41 (-4.37%)
At close: Jul 17, 2026

LON:0NWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026249.25250.00245.20248.14248.14-0.50%203,603
Jul 17, 2026256.00260.45247.50249.39249.39-4.37%274,521
Jul 16, 2026260.55264.60259.00260.80260.800.18%254,781
Jul 15, 2026259.05262.30256.60260.34260.341.57%660,038
Jul 14, 2026258.80261.40256.30256.30256.30-0.30%422,368
Jul 13, 2026257.15261.05256.60257.08257.08-0.57%74,743
Jul 10, 2026258.40260.80256.70258.56258.561.39%96,114
Jul 9, 2026254.55257.60253.70255.01255.011.01%671,735
Jul 8, 2026256.25256.30250.10252.45252.45-3.53%262,061
Jul 7, 2026263.35265.70257.80261.69261.69-1.25%75,289
Jul 6, 2026266.25267.30264.20265.00265.000.86%1,693,965
Jul 3, 2026262.15268.20261.30262.73262.731.29%149,597
Jul 2, 2026248.55263.25249.70259.40259.405.16%308,019
Jul 1, 2026249.30250.20246.60246.67246.67-0.85%57,720
Jun 30, 2026246.40250.40245.80248.80248.802.01%43,577
Jun 29, 2026247.00246.90243.80243.90243.90-1.97%14,230
Jun 26, 2026251.10251.80245.50248.80248.80-1.61%25,783
Jun 25, 2026248.70253.50248.50252.88252.881.80%76,170
Jun 24, 2026247.25248.90246.00248.40248.400.28%392,838
Jun 23, 2026245.55248.65244.90247.70247.701.14%41,328
Jun 22, 2026246.55248.80241.70244.91244.910.03%5,742,799
Jun 18, 2026244.95247.40243.60244.83244.830.21%253,097
Jun 17, 2026244.65246.20241.20244.31244.31-0.70%25,168
Jun 16, 2026246.70248.80244.30246.03246.030.22%301,573
Jun 15, 2026245.35252.10245.50245.50245.501.81%185,206
Jun 12, 2026240.55243.90237.90241.14241.132.57%54,540
Jun 11, 2026236.40238.05235.10235.10235.10-1.76%2,514,369
Jun 10, 2026240.50241.60235.85239.31239.30-2.63%120,312
Jun 9, 2026245.55246.30240.70245.77245.770.35%6,783,399
Jun 8, 2026242.55245.70241.30244.90244.90-0.83%70,114
Jun 5, 2026246.20247.80246.00246.94246.94-0.27%62,266
Jun 4, 2026247.80250.60245.70247.61247.610.63%972,561
Jun 3, 2026247.65250.00244.70246.07246.072.01%97,605
Jun 2, 2026237.60248.77240.20241.22241.220.73%422,051
Jun 1, 2026242.50242.50234.40239.47239.47-1.95%33,010
May 29, 2026245.55246.30242.50244.25244.25-0.31%141,434
May 28, 2026248.85248.60241.75245.01245.01-2.35%94,662
May 27, 2026244.10253.00244.10250.90250.902.83%3,701,241
May 26, 2026245.45245.60243.60244.00244.00-0.04%159,055
May 25, 2026243.40246.80243.40244.10244.101.73%41,832
May 22, 2026237.35241.15236.80239.95239.952.89%105,184
May 21, 2026235.25237.30232.80233.20233.200.67%33,970
May 20, 2026229.90235.70229.90231.64231.64-0.85%28,428
May 19, 2026230.90235.25229.70233.63233.631.05%99,913
May 18, 2026227.05233.30225.50231.20231.200.78%247,455
May 15, 2026234.60235.00226.65229.41229.41-1.40%169,852
May 13, 2026233.05233.50232.20232.67232.67-0.37%25,487
May 12, 2026234.20236.65232.00233.52233.52-0.59%44,093
May 11, 2026237.50238.20234.60234.90234.90-1.34%320,201
May 8, 2026239.50239.10237.00238.10238.10-2.09%161,715