AB SKF (publ) (SKFRY)
OTCMKTS · Delayed Price · Currency is USD
26.55
+0.17 (0.64%)
At close: Dec 3, 2025
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 26.20 | 26.64 | 26.20 | 26.55 | 26.55 | 0.64% | 9,518 |
| Dec 2, 2025 | 26.35 | 26.60 | 26.25 | 26.38 | 26.38 | 0.97% | 8,994 |
| Dec 1, 2025 | 26.23 | 26.75 | 26.12 | 26.13 | 26.13 | -0.43% | 12,755 |
| Nov 28, 2025 | 25.92 | 26.31 | 25.90 | 26.24 | 26.24 | 1.04% | 4,213 |
| Nov 26, 2025 | 25.85 | 26.20 | 25.85 | 25.97 | 25.97 | 0.85% | 6,385 |
| Nov 25, 2025 | 25.82 | 25.85 | 25.45 | 25.75 | 25.75 | 1.64% | 27,183 |
| Nov 24, 2025 | 25.33 | 25.77 | 25.27 | 25.34 | 25.34 | 0.64% | 17,982 |
| Nov 21, 2025 | 24.86 | 25.22 | 24.86 | 25.18 | 25.18 | 3.05% | 16,124 |
| Nov 20, 2025 | 25.05 | 25.21 | 24.43 | 24.43 | 24.43 | -1.62% | 18,029 |
| Nov 19, 2025 | 24.90 | 25.03 | 24.73 | 24.83 | 24.83 | 0.17% | 10,366 |
| Nov 18, 2025 | 24.64 | 24.87 | 24.64 | 24.79 | 24.79 | -0.56% | 9,490 |
| Nov 17, 2025 | 25.03 | 25.22 | 24.85 | 24.93 | 24.93 | -1.38% | 7,817 |
| Nov 14, 2025 | 25.60 | 25.60 | 25.06 | 25.28 | 25.28 | -0.65% | 10,092 |
| Nov 13, 2025 | 25.58 | 25.62 | 25.43 | 25.45 | 25.45 | 0.85% | 15,598 |
| Nov 12, 2025 | 25.49 | 25.49 | 25.10 | 25.23 | 25.23 | -1.40% | 4,366 |
| Nov 11, 2025 | 25.38 | 25.65 | 25.29 | 25.59 | 25.59 | -6.81% | 7,849 |
| Nov 10, 2025 | 27.20 | 27.47 | 27.15 | 27.46 | 27.46 | 1.36% | 10,197 |
| Nov 7, 2025 | 26.60 | 27.09 | 26.60 | 27.09 | 27.09 | 1.24% | 7,511 |
| Nov 6, 2025 | 27.00 | 27.01 | 26.66 | 26.76 | 26.76 | -0.82% | 10,491 |
| Nov 5, 2025 | 26.37 | 27.08 | 26.37 | 26.98 | 26.98 | 4.78% | 17,242 |
| Nov 4, 2025 | 25.95 | 26.20 | 25.67 | 25.75 | 25.75 | -2.04% | 5,907 |
| Nov 3, 2025 | 26.17 | 26.40 | 26.17 | 26.29 | 26.29 | 1.76% | 5,494 |
| Oct 31, 2025 | 27.00 | 27.00 | 25.71 | 25.83 | 25.83 | -1.75% | 13,238 |
| Oct 30, 2025 | 26.82 | 26.82 | 26.25 | 26.29 | 26.29 | 0.73% | 7,224 |
| Oct 29, 2025 | 26.79 | 26.79 | 26.02 | 26.10 | 26.10 | -4.04% | 10,756 |
| Oct 28, 2025 | 27.59 | 27.59 | 27.15 | 27.20 | 27.20 | 0.63% | 4,940 |
| Oct 27, 2025 | 27.44 | 27.45 | 26.86 | 27.03 | 27.03 | 1.65% | 5,174 |
| Oct 24, 2025 | 27.10 | 27.10 | 26.52 | 26.59 | 26.59 | 2.51% | 14,107 |
| Oct 23, 2025 | 26.19 | 26.19 | 25.86 | 25.94 | 25.94 | 1.31% | 7,094 |
| Oct 22, 2025 | 26.14 | 26.14 | 25.51 | 25.61 | 25.61 | 0.25% | 5,816 |
| Oct 21, 2025 | 25.89 | 25.89 | 25.32 | 25.54 | 25.54 | 0.71% | 10,576 |
| Oct 20, 2025 | 25.54 | 25.54 | 25.21 | 25.36 | 25.36 | 0.96% | 8,831 |
| Oct 17, 2025 | 25.21 | 25.21 | 24.87 | 25.12 | 25.12 | 0.90% | 14,890 |
| Oct 16, 2025 | 25.23 | 25.23 | 24.81 | 24.90 | 24.90 | 1.47% | 10,246 |
| Oct 15, 2025 | 24.62 | 24.74 | 24.48 | 24.54 | 24.54 | -1.20% | 4,483 |
| Oct 14, 2025 | 24.89 | 24.93 | 24.50 | 24.83 | 24.83 | -0.71% | 12,034 |
| Oct 13, 2025 | 25.19 | 25.19 | 24.90 | 25.01 | 25.01 | 0.64% | 8,390 |
| Oct 10, 2025 | 25.90 | 25.90 | 24.81 | 24.85 | 24.85 | -1.04% | 9,889 |
| Oct 9, 2025 | 25.94 | 25.94 | 25.07 | 25.11 | 25.11 | -1.06% | 6,729 |
| Oct 8, 2025 | 25.94 | 25.94 | 25.27 | 25.38 | 25.38 | -0.53% | 6,679 |
| Oct 7, 2025 | 26.29 | 26.29 | 25.51 | 25.51 | 25.51 | -1.42% | 14,463 |
| Oct 6, 2025 | 25.89 | 25.98 | 25.70 | 25.88 | 25.88 | 0.67% | 9,433 |
| Oct 3, 2025 | 25.63 | 25.76 | 25.63 | 25.71 | 25.71 | 1.30% | 7,181 |
| Oct 2, 2025 | 25.37 | 25.43 | 25.20 | 25.38 | 25.38 | 1.22% | 5,732 |
| Oct 1, 2025 | 25.30 | 25.30 | 25.01 | 25.07 | 25.07 | 0.42% | 6,961 |
| Sep 30, 2025 | 24.71 | 24.97 | 24.68 | 24.97 | 24.97 | 1.09% | 7,905 |
| Sep 29, 2025 | 25.00 | 25.39 | 24.65 | 24.70 | 24.70 | -0.56% | 15,328 |
| Sep 26, 2025 | 25.09 | 25.09 | 24.66 | 24.84 | 24.84 | 1.34% | 15,405 |
| Sep 25, 2025 | 24.82 | 24.82 | 24.41 | 24.51 | 24.51 | 0.25% | 10,128 |
| Sep 24, 2025 | 25.09 | 25.09 | 24.37 | 24.45 | 24.45 | -3.24% | 9,910 |