AB SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	20.07	20.33	20.07	20.30	20.30	3.81%	21,964
Jan 17, 2025	19.53	19.66	19.41	19.56	19.56	1.16%	16,818
Jan 16, 2025	19.26	19.33	19.15	19.33	19.33	-0.15%	49,700
Jan 15, 2025	19.40	19.52	19.36	19.36	19.36	2.71%	27,456
Jan 14, 2025	18.83	18.88	18.76	18.85	18.85	0.91%	37,797
Jan 13, 2025	18.62	18.70	18.57	18.68	18.68	-1.58%	26,065
Jan 10, 2025	18.83	19.18	18.83	18.98	18.98	-0.84%	25,625
Jan 8, 2025	18.98	19.16	18.98	19.14	19.14	-0.52%	18,443
Jan 7, 2025	19.88	19.88	19.15	19.24	19.24	1.16%	32,935
Jan 6, 2025	18.93	19.17	18.93	19.02	19.02	1.87%	29,384
Jan 3, 2025	18.66	18.74	18.54	18.67	18.67	-0.59%	26,766
Jan 2, 2025	18.90	18.90	18.71	18.78	18.78	0.08%	23,440
Dec 31, 2024	18.84	18.84	18.73	18.77	18.77	-0.77%	13,896
Dec 30, 2024	18.77	18.96	18.74	18.91	18.91	-0.42%	18,438
Dec 27, 2024	18.93	19.29	18.93	18.99	18.99	0.26%	16,342
Dec 26, 2024	18.77	19.12	18.77	18.94	18.94	-0.32%	22,732
Dec 24, 2024	19.41	19.41	18.75	19.00	19.00	0.37%	24,338
Dec 23, 2024	18.78	19.08	18.71	18.93	18.93	-1.20%	39,751
Dec 20, 2024	19.13	19.16	18.79	19.16	19.16	-0.36%	26,627
Dec 19, 2024	18.95	19.23	18.76	19.23	19.23	-1.69%	14,966
Dec 18, 2024	19.48	19.63	18.77	19.56	19.56	-1.01%	12,086
Dec 17, 2024	19.85	19.91	19.65	19.76	19.76	-1.12%	24,898
Dec 16, 2024	19.80	20.00	19.80	19.98	19.98	-0.08%	20,480
Dec 13, 2024	20.17	20.18	19.92	20.00	20.00	0.20%	17,000
Dec 12, 2024	20.10	20.19	19.91	19.96	19.96	-1.67%	28,935
Dec 11, 2024	20.52	20.55	20.10	20.30	20.30	-1.12%	23,183
Dec 10, 2024	20.64	20.71	20.45	20.53	20.53	-0.24%	7,230
Dec 9, 2024	20.63	20.71	20.48	20.58	20.58	1.33%	10,121
Dec 6, 2024	20.31	20.71	20.18	20.31	20.31	1.20%	4,897
Dec 5, 2024	19.87	20.20	19.87	20.07	20.07	1.77%	14,335
Dec 4, 2024	19.66	19.75	19.66	19.72	19.72	1.49%	7,714
Dec 3, 2024	19.55	19.55	19.39	19.43	19.43	-1.50%	29,530
Dec 2, 2024	19.56	19.84	19.44	19.73	19.73	2.41%	26,866
Nov 29, 2024	19.14	19.27	19.14	19.26	19.26	2.34%	11,010
Nov 27, 2024	18.72	18.87	18.72	18.82	18.82	2.23%	14,789
Nov 26, 2024	18.70	18.70	18.38	18.41	18.41	-2.97%	21,662
Nov 25, 2024	18.99	19.36	18.89	18.97	18.97	0.39%	32,213
Nov 22, 2024	18.75	18.94	18.34	18.90	18.90	2.61%	21,447
Nov 21, 2024	18.23	18.60	18.23	18.42	18.42	0.22%	32,649
Nov 20, 2024	18.47	18.61	18.29	18.38	18.38	-1.71%	22,142
Nov 19, 2024	18.54	18.83	18.45	18.70	18.70	-1.53%	47,207
Nov 18, 2024	18.46	19.12	18.46	18.99	18.99	1.55%	38,104
Nov 15, 2024	18.77	18.79	18.67	18.70	18.70	-0.21%	37,555
Nov 14, 2024	18.73	19.13	18.71	18.74	18.74	1.41%	39,484
Nov 13, 2024	18.44	18.65	18.35	18.48	18.48	-2.76%	138,602
Nov 12, 2024	19.18	19.18	18.86	19.01	19.01	-2.69%	19,045
Nov 11, 2024	19.57	19.73	19.53	19.53	19.53	-0.20%	15,739
Nov 8, 2024	19.62	19.62	19.50	19.57	19.57	-4.40%	49,077
Nov 7, 2024	20.29	20.47	20.16	20.47	20.47	7.00%	21,259
Nov 6, 2024	19.11	19.18	19.00	19.13	19.13	-1.64%	16,474
Nov 5, 2024	19.13	19.50	19.13	19.45	19.45	1.77%	24,759
Nov 4, 2024	19.22	19.23	19.07	19.11	19.11	2.03%	21,383
Nov 1, 2024	18.84	18.84	18.68	18.73	18.73	-0.90%	20,648
Oct 31, 2024	18.97	18.99	18.77	18.90	18.90	-3.28%	70,019
Oct 30, 2024	19.51	19.76	19.40	19.54	19.54	2.04%	129,331
Oct 29, 2024	19.07	19.35	19.00	19.15	19.15	0.05%	28,199
Oct 28, 2024	19.01	19.20	19.01	19.14	19.14	1.00%	12,552
Oct 25, 2024	19.00	19.10	18.93	18.95	18.95	0.11%	7,308
Oct 24, 2024	18.95	18.98	18.84	18.93	18.93	0.53%	11,820
Oct 23, 2024	18.83	18.85	18.68	18.83	18.83	0.03%	31,709
Oct 22, 2024	18.83	18.89	18.74	18.83	18.83	0.67%	16,823
Oct 21, 2024	18.88	18.89	18.68	18.70	18.70	-1.60%	15,932
Oct 18, 2024	19.05	19.06	18.97	19.01	19.01	2.40%	8,855
Oct 17, 2024	18.55	18.56	18.46	18.56	18.56	-1.07%	16,686
Oct 16, 2024	18.66	18.76	18.57	18.76	18.76	0.54%	12,155
Oct 15, 2024	18.72	18.84	18.64	18.66	18.66	-1.89%	10,719
Oct 14, 2024	18.96	19.02	18.84	19.02	19.02	-0.15%	9,231
Oct 11, 2024	18.88	19.06	18.88	19.05	19.05	1.29%	7,571
Oct 10, 2024	18.77	18.83	18.76	18.81	18.81	-1.29%	13,810
Oct 9, 2024	19.00	19.12	19.00	19.05	19.05	0.32%	5,320
Oct 8, 2024	19.08	19.12	18.94	18.99	18.99	-1.71%	9,694
Oct 7, 2024	19.35	19.41	19.28	19.32	19.32	-1.48%	11,037
Oct 4, 2024	19.47	19.61	19.47	19.61	19.61	2.51%	3,663
Oct 3, 2024	19.21	19.21	19.04	19.13	19.13	-1.59%	5,395
Oct 2, 2024	19.41	19.63	19.38	19.44	19.44	-0.56%	22,429
Oct 1, 2024	19.61	19.61	19.38	19.55	19.55	-1.91%	10,645
Sep 30, 2024	19.97	20.04	19.86	19.93	19.93	-1.39%	8,344
Sep 27, 2024	20.24	20.29	20.18	20.21	20.21	0.45%	3,694
Sep 26, 2024	20.02	20.14	19.98	20.12	20.12	3.23%	8,107
Sep 25, 2024	19.62	19.62	19.37	19.49	19.49	0.05%	5,788
Sep 24, 2024	19.45	19.58	19.45	19.48	19.48	2.63%	9,808
Sep 23, 2024	18.96	19.02	18.93	18.98	18.98	-0.29%	12,348
Sep 20, 2024	19.13	19.13	18.97	19.04	19.04	-4.96%	14,313
Sep 19, 2024	19.97	20.07	19.77	20.03	20.03	1.93%	21,089
Sep 18, 2024	19.42	19.65	19.30	19.65	19.65	2.08%	11,048
Sep 17, 2024	19.72	19.79	19.17	19.25	19.25	4.45%	25,223
Sep 16, 2024	18.24	18.43	18.22	18.43	18.43	2.05%	21,034
Sep 13, 2024	18.07	18.15	18.04	18.06	18.06	1.52%	18,424
Sep 12, 2024	17.56	17.80	17.56	17.79	17.79	1.89%	33,677
Sep 11, 2024	17.35	17.52	17.21	17.46	17.46	0.87%	60,589
Sep 10, 2024	17.15	17.35	17.15	17.31	17.31	-0.97%	101,332
Sep 9, 2024	17.48	17.52	17.39	17.48	17.48	0.44%	35,176
Sep 6, 2024	17.80	17.80	17.33	17.40	17.40	-2.23%	17,663
Sep 5, 2024	17.76	17.89	17.76	17.80	17.80	-0.11%	29,990
Sep 4, 2024	18.20	18.20	17.66	17.82	17.82	-2.73%	17,495
Sep 3, 2024	18.75	19.04	18.32	18.32	18.32	-3.83%	8,846
Aug 30, 2024	18.96	19.05	18.89	19.05	19.05	0.21%	19,846
Aug 29, 2024	18.96	19.10	18.95	19.01	19.01	1.49%	11,326
Aug 28, 2024	18.70	18.85	18.58	18.73	18.73	-0.69%	30,103
Aug 27, 2024	18.78	19.11	18.78	18.86	18.86	0.32%	10,738