AB SKF (publ) (STO:SKF.A)
Sweden · Delayed Price · Currency is SEK 225.00
+7.00 (3.21%)
Mar 31, 2026, 3:18 PM CET
STO:SKF.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 219.00 | 221.00 | 217.00 | 218.00 | 218.00 | - | 2,197 |
| Mar 27, 2026 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -1.36% | 1,349 |
| Mar 26, 2026 | 221.00 | 224.00 | 221.00 | 221.00 | 221.00 | - | 779 |
| Mar 25, 2026 | 223.00 | 224.00 | 220.00 | 221.00 | 221.00 | 0.91% | 9,922 |
| Mar 24, 2026 | 217.00 | 219.00 | 213.00 | 219.00 | 219.00 | 1.86% | 4,465 |
| Mar 23, 2026 | 208.00 | 219.00 | 205.00 | 215.00 | 215.00 | 1.42% | 8,664 |
| Mar 20, 2026 | 217.00 | 218.00 | 212.00 | 212.00 | 212.00 | -1.40% | 8,053 |
| Mar 19, 2026 | 221.00 | 221.00 | 215.00 | 215.00 | 215.00 | -3.15% | 7,099 |
| Mar 18, 2026 | 223.00 | 228.00 | 221.00 | 222.00 | 222.00 | - | 5,623 |
| Mar 17, 2026 | 224.00 | 225.00 | 221.00 | 222.00 | 222.00 | -0.89% | 3,332 |
| Mar 16, 2026 | 223.00 | 228.00 | 222.00 | 224.00 | 224.00 | 0.45% | 1,422 |
| Mar 13, 2026 | 230.00 | 230.00 | 223.00 | 223.00 | 223.00 | -3.04% | 3,539 |
| Mar 12, 2026 | 233.00 | 234.00 | 228.00 | 230.00 | 230.00 | -0.86% | 3,339 |
| Mar 11, 2026 | 237.00 | 237.00 | 232.00 | 232.00 | 232.00 | -1.28% | 1,574 |
| Mar 10, 2026 | 233.00 | 238.00 | 233.00 | 235.00 | 235.00 | 3.07% | 3,308 |
| Mar 9, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -3.39% | 7,311 |
| Mar 6, 2026 | 241.00 | 243.00 | 234.00 | 236.00 | 236.00 | -1.26% | 4,921 |
| Mar 5, 2026 | 244.00 | 246.00 | 239.00 | 239.00 | 239.00 | -1.24% | 2,890 |
| Mar 4, 2026 | 243.00 | 247.00 | 241.00 | 242.00 | 242.00 | -0.41% | 5,472 |
| Mar 3, 2026 | 249.00 | 249.00 | 240.00 | 243.00 | 243.00 | -2.80% | 4,292 |
| Mar 2, 2026 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | -3.85% | 6,378 |
| Feb 27, 2026 | 264.00 | 266.00 | 259.00 | 260.00 | 260.00 | -0.76% | 3,057 |
| Feb 26, 2026 | 259.00 | 266.00 | 257.00 | 262.00 | 262.00 | 1.95% | 3,507 |
| Feb 25, 2026 | 261.00 | 264.00 | 257.00 | 257.00 | 257.00 | -1.53% | 5,448 |
| Feb 24, 2026 | 261.00 | 263.00 | 258.00 | 261.00 | 261.00 | 0.77% | 3,223 |
| Feb 23, 2026 | 261.00 | 261.00 | 258.00 | 259.00 | 259.00 | -0.38% | 3,670 |
| Feb 20, 2026 | 255.00 | 263.00 | 255.00 | 260.00 | 260.00 | 2.77% | 2,947 |
| Feb 19, 2026 | 260.00 | 260.00 | 251.00 | 253.00 | 253.00 | -0.39% | 3,882 |
| Feb 18, 2026 | 254.00 | 257.00 | 254.00 | 254.00 | 254.00 | - | 1,916 |
| Feb 17, 2026 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | -0.39% | 4,566 |
| Feb 16, 2026 | 254.00 | 257.00 | 254.00 | 255.00 | 255.00 | 0.39% | 4,069 |
| Feb 13, 2026 | 256.00 | 258.00 | 250.00 | 254.00 | 254.00 | -0.78% | 4,348 |
| Feb 12, 2026 | 256.00 | 260.00 | 256.00 | 256.00 | 256.00 | - | 7,655 |
| Feb 11, 2026 | 252.00 | 257.00 | 251.00 | 256.00 | 256.00 | 1.59% | 4,538 |
| Feb 10, 2026 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 1.61% | 5,146 |
| Feb 9, 2026 | 250.00 | 251.00 | 246.00 | 248.00 | 248.00 | - | 3,891 |
| Feb 6, 2026 | 250.00 | 250.00 | 245.00 | 248.00 | 248.00 | 0.81% | 7,125 |
| Feb 5, 2026 | 244.00 | 247.00 | 242.00 | 246.00 | 246.00 | 0.82% | 2,790 |
| Feb 4, 2026 | 238.00 | 247.00 | 235.00 | 244.00 | 244.00 | 2.52% | 16,384 |
| Feb 3, 2026 | 240.00 | 243.00 | 234.00 | 238.00 | 238.00 | - | 9,142 |
| Feb 2, 2026 | 233.00 | 238.00 | 229.00 | 238.00 | 238.00 | 1.28% | 9,091 |
| Jan 30, 2026 | 251.00 | 251.00 | 233.00 | 235.00 | 235.00 | -6.75% | 27,556 |
| Jan 29, 2026 | 256.00 | 257.00 | 251.00 | 252.00 | 252.00 | -1.56% | 9,282 |
| Jan 28, 2026 | 253.00 | 257.00 | 252.00 | 256.00 | 256.00 | 1.59% | 7,917 |
| Jan 27, 2026 | 254.00 | 255.00 | 251.00 | 252.00 | 252.00 | -0.40% | 5,113 |
| Jan 26, 2026 | 249.00 | 253.00 | 249.00 | 253.00 | 253.00 | - | 14,982 |
| Jan 23, 2026 | 250.00 | 253.00 | 248.00 | 253.00 | 253.00 | 0.80% | 6,315 |
| Jan 22, 2026 | 249.00 | 251.00 | 248.00 | 251.00 | 251.00 | 2.03% | 8,015 |
| Jan 21, 2026 | 241.00 | 247.00 | 241.00 | 246.00 | 246.00 | 2.07% | 10,492 |
| Jan 20, 2026 | 247.00 | 247.00 | 239.00 | 241.00 | 241.00 | -3.21% | 15,482 |