AB SKF (publ) (SKFRY)
OTCMKTS · Delayed Price · Currency is USD
25.70
-0.22 (-0.86%)
Aug 29, 2025, 3:58 PM EDT
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 26.52 | 26.52 | 25.92 | 25.92 | 25.92 | 0.87% | 21,329 |
| Aug 27, 2025 | 25.50 | 25.71 | 25.38 | 25.70 | 25.70 | -0.08% | 8,829 |
| Aug 26, 2025 | 26.09 | 26.09 | 25.66 | 25.72 | 25.72 | 0.74% | 8,551 |
| Aug 25, 2025 | 25.99 | 25.99 | 25.53 | 25.53 | 25.53 | -1.73% | 9,272 |
| Aug 22, 2025 | 25.24 | 25.98 | 25.24 | 25.98 | 25.98 | 4.51% | 7,115 |
| Aug 21, 2025 | 25.44 | 25.44 | 24.82 | 24.86 | 24.86 | -1.11% | 5,718 |
| Aug 20, 2025 | 25.49 | 25.49 | 25.06 | 25.14 | 25.14 | 0.75% | 8,931 |
| Aug 19, 2025 | 25.59 | 25.59 | 24.95 | 24.95 | 24.95 | 1.59% | 9,821 |
| Aug 18, 2025 | 24.94 | 24.94 | 24.46 | 24.56 | 24.56 | -0.51% | 6,265 |
| Aug 15, 2025 | 25.02 | 25.02 | 24.67 | 24.69 | 24.69 | -0.40% | 15,031 |
| Aug 14, 2025 | 25.13 | 25.13 | 24.56 | 24.79 | 24.79 | 0.06% | 10,025 |
| Aug 13, 2025 | 25.09 | 25.09 | 24.71 | 24.77 | 24.77 | -0.36% | 6,526 |
| Aug 12, 2025 | 24.45 | 24.86 | 24.38 | 24.86 | 24.86 | 2.56% | 6,910 |
| Aug 11, 2025 | 24.76 | 24.76 | 24.14 | 24.24 | 24.24 | -1.40% | 6,324 |
| Aug 8, 2025 | 24.99 | 24.99 | 24.45 | 24.59 | 24.59 | 0.28% | 24,275 |
| Aug 7, 2025 | 24.54 | 24.58 | 24.37 | 24.52 | 24.52 | 2.62% | 8,447 |
| Aug 6, 2025 | 24.26 | 24.26 | 23.72 | 23.89 | 23.89 | 0.63% | 6,417 |
| Aug 5, 2025 | 24.22 | 24.22 | 23.62 | 23.74 | 23.74 | 2.11% | 13,124 |
| Aug 4, 2025 | 23.78 | 23.78 | 23.11 | 23.25 | 23.25 | 0.96% | 16,509 |
| Aug 1, 2025 | 23.62 | 23.62 | 23.01 | 23.03 | 23.03 | -1.54% | 9,412 |
| Jul 31, 2025 | 23.79 | 23.79 | 23.30 | 23.39 | 23.39 | 0.13% | 32,888 |
| Jul 30, 2025 | 24.25 | 24.25 | 23.31 | 23.36 | 23.36 | -4.03% | 13,697 |
| Jul 29, 2025 | 24.64 | 24.67 | 24.16 | 24.34 | 24.34 | -0.59% | 9,846 |
| Jul 28, 2025 | 24.65 | 24.74 | 24.32 | 24.49 | 24.49 | -2.49% | 7,366 |
| Jul 25, 2025 | 25.28 | 25.28 | 24.65 | 25.11 | 25.11 | 1.01% | 7,730 |
| Jul 24, 2025 | 25.53 | 25.53 | 24.86 | 24.86 | 24.86 | -1.51% | 14,017 |
| Jul 23, 2025 | 25.43 | 25.43 | 24.84 | 25.24 | 25.24 | 3.34% | 11,262 |
| Jul 22, 2025 | 24.67 | 24.67 | 24.15 | 24.43 | 24.43 | -0.29% | 4,264 |
| Jul 21, 2025 | 24.84 | 24.84 | 24.42 | 24.50 | 24.50 | 1.72% | 8,443 |
| Jul 18, 2025 | 24.34 | 24.59 | 23.91 | 24.08 | 24.08 | 3.58% | 14,819 |
| Jul 17, 2025 | 23.84 | 23.84 | 23.20 | 23.25 | 23.25 | 0.34% | 11,204 |
| Jul 16, 2025 | 23.29 | 23.29 | 22.83 | 23.17 | 23.17 | 0.52% | 5,192 |
| Jul 15, 2025 | 23.59 | 23.59 | 22.96 | 23.05 | 23.05 | -0.77% | 10,738 |
| Jul 14, 2025 | 23.76 | 23.76 | 23.12 | 23.23 | 23.23 | -0.73% | 13,346 |
| Jul 11, 2025 | 24.05 | 24.05 | 23.39 | 23.40 | 23.40 | -1.83% | 24,832 |
| Jul 10, 2025 | 24.00 | 24.00 | 23.57 | 23.84 | 23.84 | 2.16% | 7,646 |
| Jul 9, 2025 | 23.32 | 23.33 | 23.14 | 23.33 | 23.33 | 1.68% | 20,728 |
| Jul 8, 2025 | 23.04 | 23.04 | 22.59 | 22.95 | 22.95 | 1.57% | 13,165 |
| Jul 7, 2025 | 22.60 | 23.16 | 22.54 | 22.59 | 22.59 | -0.92% | 11,069 |
| Jul 3, 2025 | 23.65 | 23.65 | 22.80 | 22.80 | 22.80 | -1.28% | 8,607 |
| Jul 2, 2025 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | 0.90% | 8,188 |
| Jul 1, 2025 | 23.09 | 23.09 | 22.66 | 22.89 | 22.89 | -1.21% | 16,908 |
| Jun 30, 2025 | 23.00 | 23.39 | 22.78 | 23.17 | 23.17 | -0.52% | 9,123 |
| Jun 27, 2025 | 23.11 | 23.41 | 22.92 | 23.29 | 23.29 | 2.17% | 15,877 |
| Jun 26, 2025 | 23.06 | 23.06 | 22.60 | 22.80 | 22.80 | 1.56% | 13,473 |
| Jun 25, 2025 | 22.89 | 22.89 | 21.97 | 22.45 | 22.45 | 0.61% | 9,260 |
| Jun 24, 2025 | 22.69 | 22.69 | 22.11 | 22.31 | 22.31 | 2.43% | 10,114 |
| Jun 23, 2025 | 21.74 | 21.78 | 21.37 | 21.78 | 21.78 | 0.69% | 14,393 |
| Jun 20, 2025 | 22.34 | 22.34 | 21.53 | 21.63 | 21.63 | -0.64% | 14,805 |
| Jun 18, 2025 | 22.28 | 22.28 | 21.75 | 21.77 | 21.77 | -0.68% | 12,131 |