AB SKF (publ) (SKFRY)
OTCMKTS
· Delayed Price · Currency is USD
20.35
+0.30 (1.50%)
May 9, 2025, 9:33 AM EDT
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 20.92 | 20.92 | 19.91 | 20.05 | 20.05 | 0.25% | 11,583 |
| May 7, 2025 | 20.65 | 20.65 | 19.91 | 20.00 | 20.00 | 1.51% | 20,210 |
| May 6, 2025 | 19.66 | 19.88 | 19.64 | 19.70 | 19.70 | -0.24% | 11,835 |
| May 5, 2025 | 20.44 | 20.44 | 19.75 | 19.75 | 19.75 | -1.05% | 19,963 |
| May 2, 2025 | 20.23 | 20.38 | 19.78 | 19.96 | 19.96 | 1.94% | 18,961 |
| May 1, 2025 | 20.49 | 20.49 | 19.41 | 19.58 | 19.58 | -0.15% | 33,121 |
| Apr 30, 2025 | 19.65 | 19.65 | 19.20 | 19.61 | 19.61 | 0.56% | 33,439 |
| Apr 29, 2025 | 19.46 | 19.73 | 19.21 | 19.50 | 19.50 | - | 11,582 |
| Apr 28, 2025 | 19.68 | 20.56 | 19.44 | 19.50 | 19.50 | 1.40% | 14,160 |
| Apr 25, 2025 | 19.08 | 19.28 | 19.08 | 19.23 | 19.23 | 1.42% | 22,984 |
| Apr 24, 2025 | 18.93 | 19.39 | 18.89 | 18.96 | 18.96 | 2.10% | 27,715 |
| Apr 23, 2025 | 19.03 | 19.04 | 18.47 | 18.57 | 18.57 | 1.87% | 50,670 |
| Apr 22, 2025 | 18.04 | 18.46 | 18.04 | 18.23 | 18.23 | 4.23% | 94,864 |
| Apr 21, 2025 | 18.57 | 18.57 | 17.49 | 17.49 | 17.49 | -2.45% | 71,460 |
| Apr 17, 2025 | 18.54 | 19.31 | 17.93 | 17.93 | 17.93 | 1.01% | 38,692 |
| Apr 16, 2025 | 17.85 | 18.13 | 17.61 | 17.75 | 17.75 | -1.83% | 25,648 |
| Apr 15, 2025 | 18.72 | 18.72 | 17.92 | 18.08 | 18.08 | 0.33% | 52,461 |
| Apr 14, 2025 | 18.14 | 18.61 | 18.01 | 18.02 | 18.02 | 0.50% | 67,422 |
| Apr 11, 2025 | 17.28 | 17.98 | 17.25 | 17.93 | 17.93 | 2.63% | 70,478 |
| Apr 10, 2025 | 17.96 | 17.96 | 17.12 | 17.47 | 17.47 | -4.95% | 84,405 |
| Apr 9, 2025 | 16.06 | 18.38 | 16.06 | 18.38 | 18.38 | 15.85% | 234,321 |
| Apr 8, 2025 | 17.15 | 17.19 | 15.86 | 15.87 | 15.87 | -4.40% | 121,886 |
| Apr 7, 2025 | 16.19 | 17.18 | 16.19 | 16.60 | 16.60 | -2.73% | 120,627 |
| Apr 4, 2025 | 17.55 | 17.72 | 16.88 | 17.06 | 17.06 | -7.42% | 32,947 |
| Apr 3, 2025 | 18.99 | 18.99 | 18.36 | 18.43 | 18.43 | -10.02% | 26,856 |
| Apr 2, 2025 | 19.62 | 20.48 | 19.62 | 20.48 | 19.65 | 1.19% | 18,112 |
| Apr 1, 2025 | 20.12 | 20.70 | 19.96 | 20.24 | 19.42 | 0.15% | 17,254 |
| Mar 31, 2025 | 20.19 | 20.41 | 20.01 | 20.21 | 19.40 | -2.70% | 26,009 |
| Mar 28, 2025 | 21.00 | 21.48 | 20.67 | 20.77 | 19.93 | -2.17% | 10,910 |
| Mar 27, 2025 | 21.42 | 21.42 | 21.04 | 21.23 | 20.37 | -0.89% | 15,568 |
| Mar 26, 2025 | 22.04 | 22.04 | 21.34 | 21.42 | 20.56 | -1.83% | 25,074 |
| Mar 25, 2025 | 22.03 | 22.03 | 21.80 | 21.82 | 20.94 | 0.18% | 12,777 |
| Mar 24, 2025 | 22.03 | 22.03 | 21.65 | 21.78 | 20.90 | -0.23% | 28,128 |
| Mar 21, 2025 | 21.78 | 21.83 | 21.51 | 21.83 | 20.95 | -1.07% | 12,745 |
| Mar 20, 2025 | 21.78 | 22.23 | 21.78 | 22.07 | 21.18 | -1.43% | 23,718 |
| Mar 19, 2025 | 22.25 | 22.55 | 22.11 | 22.38 | 21.48 | -3.37% | 7,267 |
| Mar 18, 2025 | 23.09 | 23.20 | 22.99 | 23.16 | 22.23 | 0.60% | 32,774 |
| Mar 17, 2025 | 22.86 | 23.08 | 22.86 | 23.03 | 22.10 | 0.59% | 38,690 |
| Mar 14, 2025 | 22.78 | 23.25 | 22.78 | 22.89 | 21.97 | 3.06% | 11,731 |
| Mar 13, 2025 | 22.25 | 22.61 | 22.18 | 22.21 | 21.32 | -2.78% | 22,444 |
| Mar 12, 2025 | 22.76 | 22.92 | 22.63 | 22.85 | 21.93 | -2.78% | 69,349 |
| Mar 11, 2025 | 23.45 | 23.50 | 22.60 | 23.50 | 22.55 | 0.69% | 10,495 |
| Mar 10, 2025 | 23.21 | 23.49 | 23.06 | 23.34 | 22.40 | -2.34% | 4,581 |
| Mar 7, 2025 | 23.47 | 23.92 | 23.19 | 23.90 | 22.94 | 1.53% | 11,445 |
| Mar 6, 2025 | 23.94 | 24.01 | 23.38 | 23.54 | 22.59 | 2.08% | 12,539 |
| Mar 5, 2025 | 22.54 | 23.12 | 22.54 | 23.06 | 22.13 | 5.10% | 5,363 |
| Mar 4, 2025 | 21.25 | 21.94 | 20.95 | 21.94 | 21.06 | -0.20% | 27,643 |
| Mar 3, 2025 | 22.38 | 22.38 | 21.89 | 21.99 | 21.10 | 2.19% | 6,073 |
| Feb 28, 2025 | 21.56 | 21.75 | 21.37 | 21.51 | 20.65 | 0.81% | 12,887 |
| Feb 27, 2025 | 21.46 | 21.59 | 21.34 | 21.34 | 20.48 | -3.20% | 21,765 |