AB SKF (publ) (STO:SKF.A)
Sweden · Delayed Price · Currency is SEK 243.00
+4.00 (1.67%)
Sep 5, 2025, 5:29 PM CET
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 241.00 | 244.00 | 239.00 | 243.00 | 243.00 | 1.67% | 9,547 |
| Sep 4, 2025 | 240.00 | 243.00 | 239.00 | 239.00 | 239.00 | - | 2,826 |
| Sep 3, 2025 | 238.00 | 242.00 | 238.00 | 239.00 | 239.00 | 0.84% | 6,160 |
| Sep 2, 2025 | 243.00 | 244.00 | 237.00 | 237.00 | 237.00 | -2.47% | 3,256 |
| Sep 1, 2025 | 243.00 | 248.00 | 243.00 | 243.00 | 243.00 | - | 8,909 |
| Aug 29, 2025 | 246.00 | 246.00 | 243.00 | 243.00 | 243.00 | -0.82% | 4,283 |
| Aug 28, 2025 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | 0.41% | 2,023 |
| Aug 27, 2025 | 245.00 | 246.00 | 243.00 | 244.00 | 244.00 | - | 3,300 |
| Aug 26, 2025 | 247.00 | 248.00 | 244.00 | 244.00 | 244.00 | -1.21% | 28,667 |
| Aug 25, 2025 | 247.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.80% | 2,923 |
| Aug 22, 2025 | 242.00 | 249.00 | 240.00 | 249.00 | 249.00 | 3.75% | 6,057 |
| Aug 21, 2025 | 244.00 | 245.00 | 240.00 | 240.00 | 240.00 | -0.83% | 2,719 |
| Aug 20, 2025 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.41% | 5,199 |
| Aug 19, 2025 | 237.00 | 244.00 | 237.00 | 241.00 | 241.00 | 2.12% | 27,633 |
| Aug 18, 2025 | 238.00 | 239.00 | 234.00 | 236.00 | 236.00 | -0.42% | 8,441 |
| Aug 15, 2025 | 236.00 | 240.00 | 236.00 | 237.00 | 237.00 | 0.42% | 2,588 |
| Aug 14, 2025 | 237.00 | 239.00 | 235.00 | 236.00 | 236.00 | -0.42% | 6,291 |
| Aug 13, 2025 | 238.00 | 239.00 | 235.00 | 237.00 | 237.00 | - | 3,391 |
| Aug 12, 2025 | 232.00 | 237.00 | 232.00 | 237.00 | 237.00 | 0.42% | 4,409 |
| Aug 11, 2025 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 3,808 |
| Aug 8, 2025 | 237.00 | 238.00 | 235.00 | 236.00 | 236.00 | -0.42% | 3,770 |
| Aug 7, 2025 | 230.00 | 237.00 | 230.00 | 237.00 | 237.00 | 3.49% | 4,277 |
| Aug 6, 2025 | 230.00 | 233.00 | 228.00 | 229.00 | 229.00 | -0.43% | 1,960 |
| Aug 5, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 2.22% | 2,252 |
| Aug 4, 2025 | 223.00 | 226.00 | 223.00 | 225.00 | 225.00 | 0.90% | 1,753 |
| Aug 1, 2025 | 229.00 | 229.00 | 222.00 | 223.00 | 223.00 | -3.46% | 3,799 |
| Jul 31, 2025 | 231.00 | 232.00 | 228.00 | 231.00 | 231.00 | 0.43% | 3,314 |
| Jul 30, 2025 | 238.00 | 238.00 | 229.00 | 230.00 | 230.00 | -1.29% | 4,460 |
| Jul 29, 2025 | 235.00 | 237.00 | 233.00 | 233.00 | 233.00 | -0.85% | 1,689 |
| Jul 28, 2025 | 239.00 | 241.00 | 233.00 | 235.00 | 235.00 | - | 4,650 |
| Jul 25, 2025 | 238.00 | 239.00 | 235.00 | 235.00 | 235.00 | -1.67% | 9,378 |
| Jul 24, 2025 | 240.00 | 241.00 | 238.00 | 239.00 | 239.00 | 1.27% | 7,788 |
| Jul 23, 2025 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 2.16% | 6,136 |
| Jul 22, 2025 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | -1.70% | 1,737 |
| Jul 21, 2025 | 234.00 | 237.00 | 231.00 | 235.00 | 235.00 | 1.29% | 5,819 |
| Jul 18, 2025 | 236.00 | 240.00 | 232.00 | 232.00 | 232.00 | 1.31% | 11,226 |
| Jul 17, 2025 | 229.00 | 231.00 | 227.00 | 229.00 | 229.00 | 2.23% | 4,380 |
| Jul 16, 2025 | 223.00 | 226.00 | 219.00 | 224.00 | 224.00 | - | 7,149 |
| Jul 15, 2025 | 223.00 | 228.00 | 223.00 | 224.00 | 224.00 | - | 2,834 |
| Jul 14, 2025 | 224.00 | 225.00 | 221.00 | 224.00 | 224.00 | -0.44% | 5,567 |
| Jul 11, 2025 | 228.00 | 228.00 | 224.00 | 225.00 | 225.00 | -1.32% | 3,899 |
| Jul 10, 2025 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.70% | 2,433 |
| Jul 9, 2025 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1.37% | 2,892 |
| Jul 8, 2025 | 216.00 | 219.00 | 215.00 | 219.00 | 219.00 | 0.46% | 4,607 |
| Jul 7, 2025 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | - | 3,125 |
| Jul 4, 2025 | 221.00 | 221.00 | 215.00 | 218.00 | 218.00 | -0.91% | 7,110 |
| Jul 3, 2025 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | -0.90% | 1,683 |
| Jul 2, 2025 | 216.00 | 222.00 | 216.00 | 222.00 | 222.00 | 2.78% | 1,326 |
| Jul 1, 2025 | 219.00 | 219.00 | 214.00 | 216.00 | 216.00 | -0.92% | 1,183 |
| Jun 30, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 4,484 |