AB SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	26.66	26.91	26.56	26.64	26.64	0.11%	16,577
Mar 3, 2026	26.38	26.72	25.97	26.61	26.61	-3.13%	17,284
Mar 2, 2026	27.31	27.67	27.18	27.47	27.47	-4.15%	45,351
Feb 27, 2026	28.82	28.82	28.57	28.66	28.66	-2.05%	9,559
Feb 26, 2026	29.41	29.41	29.12	29.26	29.26	2.13%	8,851
Feb 25, 2026	28.70	28.74	28.55	28.65	28.65	-1.27%	9,709
Feb 24, 2026	28.73	29.07	28.71	29.02	29.02	1.34%	7,289
Feb 23, 2026	28.69	28.72	28.56	28.64	28.64	-0.91%	6,925
Feb 20, 2026	28.16	29.01	28.16	28.90	28.90	2.56%	13,317
Feb 19, 2026	28.16	28.62	28.00	28.18	28.18	-0.25%	11,313
Feb 18, 2026	28.34	28.46	28.13	28.25	28.25	-0.67%	8,646
Feb 17, 2026	28.32	28.45	28.14	28.44	28.44	-0.18%	8,672
Feb 13, 2026	28.22	28.57	28.22	28.49	28.49	-1.32%	8,157
Feb 12, 2026	29.24	29.27	28.78	28.87	28.87	-0.36%	10,744
Feb 11, 2026	28.62	29.01	28.56	28.98	28.98	1.44%	9,907
Feb 10, 2026	28.50	28.56	28.35	28.56	28.56	1.60%	7,373
Feb 9, 2026	27.76	28.12	27.76	28.11	28.11	1.74%	9,962
Feb 6, 2026	27.25	27.86	27.25	27.63	27.63	0.14%	10,883
Feb 5, 2026	27.11	27.65	27.07	27.59	27.59	1.43%	12,032
Feb 4, 2026	27.31	27.46	27.05	27.20	27.20	1.38%	13,609
Feb 3, 2026	26.74	26.92	26.67	26.83	26.83	0.71%	15,931
Feb 2, 2026	26.40	26.77	26.40	26.64	26.64	1.82%	11,369
Jan 30, 2026	26.44	26.54	26.05	26.17	26.17	-9.18%	12,135
Jan 29, 2026	28.54	28.81	28.26	28.81	28.81	-0.24%	6,759
Jan 28, 2026	28.72	28.91	28.71	28.88	28.88	0.45%	9,608
Jan 27, 2026	28.45	28.75	28.45	28.75	28.75	1.48%	5,006
Jan 26, 2026	28.00	28.35	28.00	28.33	28.33	0.71%	5,148
Jan 23, 2026	27.87	28.13	27.75	28.13	28.13	0.29%	21,263
Jan 22, 2026	27.55	28.05	27.55	28.05	28.05	3.05%	8,442
Jan 21, 2026	26.95	27.38	26.85	27.22	27.22	3.03%	17,287
Jan 20, 2026	26.45	26.54	26.35	26.42	26.42	-4.90%	18,083
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