AB SKF (publ) (LON:0NWX)
London · Delayed Price · Currency is GBP · Price in SEK 231.85
-1.67 (-0.72%)
At close: May 13, 2026
LON:0NWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.02% | 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 |
| Mar 19, 2026 | 219.40 | 219.40 | 213.70 | 215.31 | 211.73 | -3.83% | 720,507 |
| Mar 18, 2026 | 223.05 | 227.10 | 221.40 | 223.89 | 220.16 | 0.42% | 2,115,567 |
| Mar 17, 2026 | 223.15 | 224.50 | 220.50 | 222.96 | 219.25 | -0.78% | 187,824 |
| Mar 16, 2026 | 223.00 | 226.30 | 222.60 | 224.70 | 220.96 | -0.33% | 122,436 |
| Mar 13, 2026 | 228.25 | 228.00 | 222.75 | 225.44 | 221.69 | -1.52% | 84,285 |
| Mar 12, 2026 | 231.40 | 231.80 | 227.45 | 228.93 | 225.12 | -1.49% | 384,329 |
| Mar 11, 2026 | 234.10 | 234.90 | 231.20 | 232.40 | 228.53 | -1.25% | 201,000 |
| Mar 10, 2026 | 233.45 | 237.60 | 233.20 | 235.33 | 231.42 | 3.54% | 130,808 |
| Mar 9, 2026 | 228.45 | 229.50 | 225.90 | 227.29 | 223.51 | -3.82% | 476,903 |
| Mar 6, 2026 | 240.30 | 242.15 | 233.70 | 236.32 | 232.39 | -2.32% | 58,334 |
| Mar 5, 2026 | 242.70 | 245.20 | 239.10 | 241.94 | 237.91 | -0.96% | 26,695 |
| Mar 4, 2026 | 241.85 | 246.10 | 241.85 | 244.30 | 240.23 | 0.59% | 192,426 |
| Mar 3, 2026 | 248.90 | 248.60 | 239.70 | 242.87 | 238.83 | -4.41% | 197,336 |
| Mar 2, 2026 | 253.10 | 255.30 | 249.30 | 254.08 | 249.85 | -2.12% | 103,020 |
| Feb 27, 2026 | 263.05 | 264.40 | 258.10 | 259.57 | 255.25 | -1.66% | 53,121 |