AB SKF (publ) (LON:0NWX)
London · Delayed Price · Currency is GBP · Price in SEK 246.07
+4.85 (2.01%)
At close: Jun 3, 2026
LON:0NWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 247.65 | 250.00 | 244.70 | 246.07 | 246.07 | 2.01% | 97,605 |
| Jun 2, 2026 | 237.60 | 248.77 | 240.20 | 241.22 | 241.22 | 0.73% | 422,051 |
| Jun 1, 2026 | 242.50 | 242.50 | 234.40 | 239.47 | 239.47 | -1.95% | 33,010 |
| May 29, 2026 | 245.55 | 246.30 | 242.50 | 244.25 | 244.25 | -0.31% | 141,434 |
| May 28, 2026 | 248.85 | 248.60 | 241.75 | 245.01 | 245.01 | -2.35% | 94,662 |
| May 27, 2026 | 244.10 | 253.00 | 244.10 | 250.90 | 250.90 | 2.83% | 3,701,241 |
| May 26, 2026 | 245.45 | 245.60 | 243.60 | 244.00 | 244.00 | -0.04% | 159,055 |
| May 25, 2026 | 243.40 | 246.80 | 243.40 | 244.10 | 244.10 | 1.73% | 41,832 |
| May 22, 2026 | 237.35 | 241.15 | 236.80 | 239.95 | 239.95 | 2.89% | 105,184 |
| May 21, 2026 | 235.25 | 237.30 | 232.80 | 233.20 | 233.20 | 0.67% | 33,970 |
| May 20, 2026 | 229.90 | 235.70 | 229.90 | 231.64 | 231.64 | -0.85% | 28,428 |
| May 19, 2026 | 230.90 | 235.25 | 229.70 | 233.63 | 233.63 | 1.05% | 99,913 |
| May 18, 2026 | 227.05 | 233.30 | 225.50 | 231.20 | 231.20 | 0.78% | 247,455 |
| May 15, 2026 | 234.60 | 235.00 | 226.65 | 229.41 | 229.41 | -1.40% | 169,852 |
| May 13, 2026 | 233.05 | 233.50 | 232.20 | 232.67 | 232.67 | -0.37% | 25,487 |
| May 12, 2026 | 234.20 | 236.65 | 232.00 | 233.52 | 233.52 | -0.59% | 44,093 |
| May 11, 2026 | 237.50 | 238.20 | 234.60 | 234.90 | 234.90 | -1.34% | 320,201 |
| May 8, 2026 | 239.50 | 239.10 | 237.00 | 238.10 | 238.10 | -2.09% | 161,715 |
| May 7, 2026 | 244.50 | 246.10 | 238.80 | 243.19 | 243.19 | 1.30% | 155,798 |
| May 6, 2026 | 232.30 | 242.80 | 232.00 | 240.07 | 240.07 | 5.07% | 426,637 |
| May 5, 2026 | 228.05 | 230.50 | 226.90 | 228.48 | 228.48 | -0.69% | 120,537 |
| May 4, 2026 | 230.10 | 231.30 | 226.50 | 230.06 | 230.06 | -0.02% | 134,191 |
| Apr 30, 2026 | 227.10 | 230.60 | 226.30 | 230.10 | 230.10 | 0.54% | 275,262 |
| Apr 29, 2026 | 230.50 | 230.90 | 228.20 | 228.86 | 228.86 | -0.33% | 52,773 |
| Apr 28, 2026 | 230.15 | 231.70 | 227.00 | 229.62 | 229.62 | -0.21% | 109,342 |
| Apr 27, 2026 | 230.45 | 232.90 | 230.10 | 230.10 | 230.10 | -0.26% | 173,400 |
| Apr 24, 2026 | 231.55 | 232.70 | 228.40 | 230.70 | 230.70 | -0.99% | 2,368,017 |
| Apr 23, 2026 | 229.30 | 234.50 | 229.50 | 233.00 | 233.00 | -1.07% | 91,483 |
| Apr 22, 2026 | 236.40 | 238.40 | 230.50 | 235.51 | 235.51 | -1.38% | 1,366,252 |
| Apr 21, 2026 | 254.00 | 256.10 | 238.30 | 242.85 | 238.81 | -1.60% | 235,578 |
| Apr 20, 2026 | 244.50 | 248.60 | 244.30 | 246.81 | 242.71 | -0.23% | 326,900 |
| Apr 17, 2026 | 240.50 | 249.85 | 240.20 | 247.38 | 243.26 | 4.12% | 237,498 |
| Apr 16, 2026 | 240.10 | 239.80 | 235.80 | 237.60 | 233.65 | -2.29% | 290,948 |
| Apr 15, 2026 | 242.45 | 244.70 | 237.70 | 243.17 | 239.13 | 0.31% | 4,064,459 |
| Apr 14, 2026 | 240.65 | 243.25 | 240.20 | 242.41 | 238.38 | 2.37% | 2,061,784 |
| Apr 13, 2026 | 236.60 | 238.50 | 236.00 | 236.81 | 232.86 | -0.92% | 102,335 |
| Apr 10, 2026 | 235.25 | 241.10 | 233.45 | 239.00 | 235.02 | 2.31% | 77,223 |
| Apr 9, 2026 | 234.70 | 235.00 | 232.50 | 233.60 | 229.71 | -0.38% | 449,889 |
| Apr 8, 2026 | 235.15 | 237.10 | 234.00 | 234.50 | 230.60 | 3.84% | 1,445,020 |
| Apr 7, 2026 | 226.30 | 228.20 | 221.35 | 225.83 | 222.08 | 1.00% | 148,072 |
| Apr 2, 2026 | 224.55 | 225.30 | 223.00 | 223.60 | 219.88 | -2.55% | 169,347 |
| Apr 1, 2026 | 231.05 | 231.10 | 228.40 | 229.44 | 225.62 | 2.51% | 123,287 |
| Mar 31, 2026 | 219.40 | 225.20 | 219.65 | 223.82 | 220.10 | 2.67% | 117,860 |
| Mar 30, 2026 | 217.45 | 219.60 | 216.45 | 218.00 | 214.37 | -0.38% | 93,815 |
| Mar 27, 2026 | 219.45 | 221.90 | 217.60 | 218.84 | 215.20 | -0.82% | 191,418 |
| Mar 26, 2026 | 221.20 | 222.90 | 219.80 | 220.64 | 216.97 | -0.52% | 101,140 |
| Mar 25, 2026 | 221.20 | 223.20 | 220.80 | 221.80 | 218.11 | 3.07% | 209,427 |
| Mar 24, 2026 | 215.90 | 218.10 | 213.30 | 215.20 | 211.62 | 1.29% | 247,973 |
| Mar 23, 2026 | 205.75 | 218.60 | 204.80 | 212.46 | 208.93 | -0.12% | 88,131 |
| Mar 20, 2026 | 217.00 | 217.30 | 210.80 | 212.72 | 209.18 | -1.20% | 206,117 |