AB SKF (publ) (SKFRY)
OTCMKTS · Delayed Price · Currency is USD
25.35
+0.41 (1.64%)
Sep 22, 2025, 2:52 PM EDT
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 25.72 | 25.72 | 25.06 | 25.20 | 25.20 | 0.35% | 15,757 |
| Sep 18, 2025 | 25.49 | 25.49 | 24.94 | 25.11 | 25.11 | -0.69% | 8,038 |
| Sep 17, 2025 | 25.86 | 25.86 | 25.20 | 25.28 | 25.28 | -0.39% | 9,350 |
| Sep 16, 2025 | 25.61 | 25.61 | 25.32 | 25.38 | 25.38 | 0.78% | 8,961 |
| Sep 15, 2025 | 25.24 | 25.26 | 24.96 | 25.18 | 25.18 | -0.36% | 7,401 |
| Sep 12, 2025 | 25.82 | 25.82 | 25.16 | 25.28 | 25.28 | 0.26% | 4,703 |
| Sep 11, 2025 | 25.57 | 25.57 | 24.99 | 25.21 | 25.21 | 0.46% | 8,624 |
| Sep 10, 2025 | 25.55 | 25.55 | 25.04 | 25.10 | 25.10 | -1.78% | 5,567 |
| Sep 9, 2025 | 25.99 | 25.99 | 25.46 | 25.55 | 25.55 | -0.97% | 3,697 |
| Sep 8, 2025 | 26.14 | 26.14 | 25.48 | 25.80 | 25.80 | 1.26% | 6,950 |
| Sep 5, 2025 | 25.99 | 25.99 | 25.44 | 25.48 | 25.48 | 0.59% | 6,374 |
| Sep 4, 2025 | 25.63 | 25.63 | 25.01 | 25.33 | 25.33 | 0.08% | 7,477 |
| Sep 3, 2025 | 25.89 | 25.89 | 25.20 | 25.31 | 25.31 | 0.54% | 20,279 |
| Sep 2, 2025 | 25.45 | 25.70 | 25.04 | 25.18 | 25.18 | -2.04% | 12,241 |
| Aug 29, 2025 | 26.17 | 26.17 | 25.62 | 25.70 | 25.70 | -0.86% | 9,471 |
| 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 |