AB SKF (publ) (SKFRY)
OTCMKTS · Delayed Price · Currency is USD
27.78
+0.17 (0.60%)
At close: Jan 16, 2026
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 27.70 | 27.97 | 27.60 | 27.78 | 27.78 | 0.60% | 6,314 |
| Jan 15, 2026 | 27.62 | 27.68 | 27.56 | 27.61 | 27.61 | 1.48% | 6,756 |
| Jan 14, 2026 | 27.19 | 27.21 | 27.07 | 27.21 | 27.21 | 1.15% | 6,507 |
| Jan 13, 2026 | 26.89 | 27.19 | 26.85 | 26.90 | 26.90 | -0.96% | 7,893 |
| Jan 12, 2026 | 27.81 | 27.81 | 27.12 | 27.16 | 27.16 | 0.10% | 6,596 |
| Jan 9, 2026 | 26.84 | 27.15 | 26.84 | 27.13 | 27.13 | 1.47% | 5,861 |
| Jan 8, 2026 | 26.27 | 26.74 | 26.27 | 26.74 | 26.74 | -0.63% | 10,526 |
| Jan 7, 2026 | 26.98 | 26.99 | 26.65 | 26.91 | 26.91 | -0.20% | 10,576 |
| Jan 6, 2026 | 26.02 | 26.98 | 26.02 | 26.96 | 26.96 | 0.31% | 12,516 |
| Jan 5, 2026 | 27.05 | 27.30 | 26.80 | 26.88 | 26.88 | -0.55% | 8,620 |
| Jan 2, 2026 | 27.34 | 27.34 | 26.84 | 27.03 | 27.03 | 2.08% | 11,502 |
| Dec 31, 2025 | 26.65 | 26.65 | 26.48 | 26.48 | 26.48 | -1.05% | 3,787 |
| Dec 30, 2025 | 26.64 | 26.80 | 26.64 | 26.76 | 26.76 | 0.53% | 6,876 |
| Dec 29, 2025 | 26.55 | 26.70 | 26.55 | 26.62 | 26.62 | 0.11% | 9,263 |
| Dec 26, 2025 | 26.75 | 26.75 | 26.53 | 26.59 | 26.59 | -0.19% | 4,404 |
| Dec 24, 2025 | 25.80 | 26.64 | 25.80 | 26.64 | 26.64 | 0.46% | 4,842 |
| Dec 23, 2025 | 26.37 | 26.66 | 26.37 | 26.52 | 26.52 | 0.99% | 9,024 |
| Dec 22, 2025 | 26.13 | 26.31 | 26.13 | 26.26 | 26.26 | 0.72% | 5,806 |
| Dec 19, 2025 | 26.09 | 26.18 | 26.04 | 26.07 | 26.07 | -0.90% | 6,794 |
| Dec 18, 2025 | 25.93 | 26.31 | 25.90 | 26.31 | 26.31 | 3.01% | 10,268 |
| Dec 17, 2025 | 25.62 | 25.68 | 25.54 | 25.54 | 25.54 | -1.66% | 10,170 |
| Dec 16, 2025 | 26.03 | 26.06 | 25.79 | 25.97 | 25.97 | -2.29% | 38,758 |
| Dec 15, 2025 | 26.29 | 26.58 | 26.29 | 26.58 | 26.58 | -1.99% | 12,985 |
| Dec 12, 2025 | 27.27 | 27.36 | 27.01 | 27.12 | 27.12 | -0.80% | 7,390 |
| Dec 11, 2025 | 26.99 | 27.34 | 26.99 | 27.34 | 27.34 | 1.86% | 4,689 |
| Dec 10, 2025 | 26.56 | 26.94 | 26.50 | 26.84 | 26.84 | 1.63% | 7,673 |
| Dec 9, 2025 | 26.46 | 26.55 | 26.39 | 26.41 | 26.41 | -0.88% | 5,145 |
| Dec 8, 2025 | 26.63 | 26.68 | 26.58 | 26.64 | 26.64 | -1.79% | 13,543 |
| Dec 5, 2025 | 26.69 | 27.13 | 26.66 | 27.13 | 27.13 | 2.03% | 4,247 |
| Dec 4, 2025 | 26.64 | 27.05 | 26.52 | 26.59 | 26.59 | 0.15% | 6,993 |
| 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 |