AB SKF (publ) (SKFRY)
OTCMKTS
· Delayed Price · Currency is USD
20.77
-0.46 (-2.17%)
Mar 28, 2025, 4:00 PM EST
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.00 | 21.48 | 20.67 | 20.77 | 20.77 | -2.17% | 10,910 |
| Mar 27, 2025 | 21.42 | 21.42 | 21.04 | 21.23 | 21.23 | -0.89% | 15,568 |
| Mar 26, 2025 | 22.04 | 22.04 | 21.34 | 21.42 | 21.42 | -1.83% | 25,074 |
| Mar 25, 2025 | 22.03 | 22.03 | 21.80 | 21.82 | 21.82 | 0.18% | 12,777 |
| Mar 24, 2025 | 22.03 | 22.03 | 21.65 | 21.78 | 21.78 | -0.23% | 28,128 |
| Mar 21, 2025 | 21.78 | 21.83 | 21.51 | 21.83 | 21.83 | -1.07% | 12,745 |
| Mar 20, 2025 | 21.78 | 22.23 | 21.78 | 22.07 | 22.07 | -1.43% | 23,718 |
| Mar 19, 2025 | 22.25 | 22.55 | 22.11 | 22.38 | 22.38 | -3.37% | 7,267 |
| Mar 18, 2025 | 23.09 | 23.20 | 22.99 | 23.16 | 23.16 | 0.60% | 32,774 |
| Mar 17, 2025 | 22.86 | 23.08 | 22.86 | 23.03 | 23.03 | 0.59% | 38,690 |
| Mar 14, 2025 | 22.78 | 23.25 | 22.78 | 22.89 | 22.89 | 3.06% | 11,731 |
| Mar 13, 2025 | 22.25 | 22.61 | 22.18 | 22.21 | 22.21 | -2.78% | 22,444 |
| Mar 12, 2025 | 22.76 | 22.92 | 22.63 | 22.85 | 22.85 | -2.78% | 69,349 |
| Mar 11, 2025 | 23.45 | 23.50 | 22.60 | 23.50 | 23.50 | 0.69% | 10,495 |
| Mar 10, 2025 | 23.21 | 23.49 | 23.06 | 23.34 | 23.34 | -2.34% | 4,581 |
| Mar 7, 2025 | 23.47 | 23.92 | 23.19 | 23.90 | 23.90 | 1.53% | 11,445 |
| Mar 6, 2025 | 23.94 | 24.01 | 23.38 | 23.54 | 23.54 | 2.08% | 12,539 |
| Mar 5, 2025 | 22.54 | 23.12 | 22.54 | 23.06 | 23.06 | 5.10% | 5,363 |
| Mar 4, 2025 | 21.25 | 21.94 | 20.95 | 21.94 | 21.94 | -0.20% | 27,643 |
| Mar 3, 2025 | 22.38 | 22.38 | 21.89 | 21.99 | 21.99 | 2.19% | 6,073 |
| Feb 28, 2025 | 21.56 | 21.75 | 21.37 | 21.51 | 21.51 | 0.81% | 12,887 |
| Feb 27, 2025 | 21.46 | 21.59 | 21.34 | 21.34 | 21.34 | -3.20% | 21,765 |
| Feb 26, 2025 | 22.08 | 22.20 | 21.92 | 22.05 | 22.05 | -0.52% | 6,009 |
| Feb 25, 2025 | 21.97 | 22.16 | 21.93 | 22.16 | 22.16 | 1.28% | 8,019 |
| Feb 24, 2025 | 21.68 | 21.88 | 21.68 | 21.88 | 21.88 | 0.69% | 9,356 |
| Feb 21, 2025 | 21.84 | 21.91 | 21.72 | 21.73 | 21.73 | -0.82% | 13,110 |
| Feb 20, 2025 | 21.80 | 21.91 | 21.77 | 21.91 | 21.91 | 2.03% | 8,166 |
| Feb 19, 2025 | 21.56 | 21.56 | 21.41 | 21.48 | 21.48 | -3.18% | 3,180 |
| Feb 18, 2025 | 22.18 | 22.22 | 22.13 | 22.18 | 22.18 | 2.31% | 11,120 |
| Feb 14, 2025 | 21.87 | 21.87 | 21.57 | 21.68 | 21.68 | 0.39% | 12,636 |
| Feb 13, 2025 | 21.11 | 21.65 | 21.11 | 21.60 | 21.60 | 4.16% | 9,217 |
| Feb 12, 2025 | 20.73 | 20.95 | 20.72 | 20.73 | 20.73 | 2.18% | 3,880 |
| Feb 11, 2025 | 20.40 | 20.49 | 20.20 | 20.29 | 20.29 | -0.73% | 19,533 |
| Feb 10, 2025 | 20.01 | 20.44 | 20.01 | 20.44 | 20.44 | 2.66% | 77,644 |
| Feb 7, 2025 | 20.13 | 20.17 | 19.87 | 19.91 | 19.91 | -1.87% | 9,573 |
| Feb 6, 2025 | 20.31 | 20.63 | 20.26 | 20.29 | 20.29 | 3.05% | 6,701 |
| Feb 5, 2025 | 19.63 | 19.75 | 19.63 | 19.69 | 19.69 | -1.03% | 8,047 |
| Feb 4, 2025 | 19.65 | 19.93 | 19.65 | 19.90 | 19.90 | 1.56% | 7,091 |
| Feb 3, 2025 | 19.24 | 19.65 | 19.20 | 19.59 | 19.59 | -3.35% | 27,793 |
| Jan 31, 2025 | 20.38 | 20.52 | 20.23 | 20.27 | 20.27 | -2.83% | 11,453 |
| Jan 30, 2025 | 20.72 | 20.86 | 20.60 | 20.86 | 20.86 | 1.02% | 4,515 |
| Jan 29, 2025 | 20.57 | 20.65 | 20.50 | 20.65 | 20.65 | 1.08% | 5,563 |
| Jan 28, 2025 | 20.43 | 20.44 | 20.24 | 20.43 | 20.43 | -0.58% | 12,833 |
| Jan 27, 2025 | 20.50 | 20.62 | 20.50 | 20.55 | 20.55 | -0.82% | 7,518 |
| Jan 24, 2025 | 20.71 | 20.72 | 20.57 | 20.72 | 20.72 | 1.82% | 8,138 |
| Jan 23, 2025 | 20.20 | 20.35 | 20.20 | 20.35 | 20.35 | 2.15% | 9,856 |
| Jan 22, 2025 | 19.88 | 20.09 | 19.83 | 19.92 | 19.92 | -1.87% | 7,928 |
| 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 |