AB SKF (publ) (STO:SKF.A)
Sweden · Delayed Price · Currency is SEK 230.00
+2.00 (0.88%)
Apr 30, 2026, 12:59 PM CET
STO:SKF.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 230.00 | 232.50 | 228.00 | 228.00 | 228.00 | -0.44% | 10,788 |
| Apr 28, 2026 | 231.50 | 232.50 | 228.00 | 229.00 | 229.00 | -0.43% | 1,531 |
| Apr 27, 2026 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | -0.86% | 2,740 |
| Apr 24, 2026 | 233.00 | 234.00 | 229.50 | 232.00 | 232.00 | -0.85% | 3,345 |
| Apr 23, 2026 | 231.00 | 235.50 | 231.00 | 234.00 | 234.00 | 0.65% | 2,252 |
| Apr 22, 2026 | 238.00 | 239.00 | 231.50 | 232.50 | 232.50 | -2.92% | 3,233 |
| Apr 21, 2026 | 252.00 | 254.00 | 239.00 | 239.50 | 235.50 | -2.84% | 15,830 |
| Apr 20, 2026 | 247.50 | 248.50 | 245.00 | 246.50 | 242.38 | -0.80% | 4,135 |
| Apr 17, 2026 | 239.00 | 250.00 | 239.00 | 248.50 | 244.35 | 3.97% | 10,621 |
| Apr 16, 2026 | 239.00 | 240.50 | 237.00 | 239.00 | 235.01 | 0.21% | 7,767 |
| Apr 15, 2026 | 244.00 | 245.00 | 238.50 | 238.50 | 234.52 | -1.85% | 17,899 |
| Apr 14, 2026 | 240.50 | 243.50 | 240.50 | 243.00 | 238.94 | 2.10% | 7,474 |
| Apr 13, 2026 | 238.00 | 239.00 | 237.00 | 238.00 | 234.03 | -0.83% | 2,898 |
| Apr 10, 2026 | 236.00 | 242.00 | 234.50 | 240.00 | 235.99 | 1.69% | 6,953 |
| Apr 9, 2026 | 235.50 | 236.00 | 233.00 | 236.00 | 232.06 | 0.21% | 6,197 |
| Apr 8, 2026 | 234.50 | 237.50 | 234.00 | 235.50 | 231.57 | 5.61% | 4,046 |
| Apr 7, 2026 | 227.00 | 229.50 | 221.50 | 223.00 | 219.28 | - | 7,664 |
| Apr 2, 2026 | 228.00 | 228.00 | 223.00 | 223.00 | 219.28 | -3.46% | 2,626 |
| Apr 1, 2026 | 231.00 | 233.00 | 229.00 | 231.00 | 227.14 | 2.21% | 6,309 |
| Mar 31, 2026 | 220.00 | 226.00 | 220.00 | 226.00 | 222.23 | 3.67% | 2,277 |
| Mar 30, 2026 | 219.00 | 221.00 | 217.00 | 218.00 | 214.36 | - | 2,197 |
| Mar 27, 2026 | 220.00 | 220.00 | 217.00 | 218.00 | 214.36 | -1.36% | 1,349 |
| Mar 26, 2026 | 221.00 | 224.00 | 221.00 | 221.00 | 217.31 | - | 779 |
| Mar 25, 2026 | 223.00 | 224.00 | 220.00 | 221.00 | 217.31 | 0.91% | 9,922 |
| Mar 24, 2026 | 217.00 | 219.00 | 213.00 | 219.00 | 215.34 | 1.86% | 4,465 |
| Mar 23, 2026 | 208.00 | 219.00 | 205.00 | 215.00 | 211.41 | 1.42% | 8,664 |
| Mar 20, 2026 | 217.00 | 218.00 | 212.00 | 212.00 | 208.46 | -1.40% | 8,053 |
| Mar 19, 2026 | 221.00 | 221.00 | 215.00 | 215.00 | 211.41 | -3.15% | 7,099 |
| Mar 18, 2026 | 223.00 | 228.00 | 221.00 | 222.00 | 218.29 | - | 5,623 |
| Mar 17, 2026 | 224.00 | 225.00 | 221.00 | 222.00 | 218.29 | -0.89% | 3,332 |
| Mar 16, 2026 | 223.00 | 228.00 | 222.00 | 224.00 | 220.26 | 0.45% | 1,464 |
| Mar 13, 2026 | 230.00 | 230.00 | 223.00 | 223.00 | 219.28 | -3.04% | 3,539 |
| Mar 12, 2026 | 233.00 | 234.00 | 228.00 | 230.00 | 226.16 | -0.86% | 3,339 |
| Mar 11, 2026 | 237.00 | 237.00 | 232.00 | 232.00 | 228.13 | -1.28% | 1,574 |
| Mar 10, 2026 | 233.00 | 238.00 | 233.00 | 235.00 | 231.08 | 3.07% | 3,308 |
| Mar 9, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 224.19 | -3.39% | 7,311 |
| Mar 6, 2026 | 241.00 | 243.00 | 234.00 | 236.00 | 232.06 | -1.26% | 4,921 |
| Mar 5, 2026 | 244.00 | 246.00 | 239.00 | 239.00 | 235.01 | -1.24% | 2,890 |
| Mar 4, 2026 | 243.00 | 247.00 | 241.00 | 242.00 | 237.96 | -0.41% | 5,472 |
| Mar 3, 2026 | 249.00 | 249.00 | 240.00 | 243.00 | 238.94 | -2.80% | 4,292 |
| Mar 2, 2026 | 254.00 | 256.00 | 250.00 | 250.00 | 245.82 | -3.85% | 6,378 |
| Feb 27, 2026 | 264.00 | 266.00 | 259.00 | 260.00 | 255.66 | -0.76% | 3,057 |
| Feb 26, 2026 | 259.00 | 266.00 | 257.00 | 262.00 | 257.62 | 1.95% | 3,507 |
| Feb 25, 2026 | 261.00 | 264.00 | 257.00 | 257.00 | 252.71 | -1.53% | 5,448 |
| Feb 24, 2026 | 261.00 | 263.00 | 258.00 | 261.00 | 256.64 | 0.77% | 3,223 |
| Feb 23, 2026 | 261.00 | 261.00 | 258.00 | 259.00 | 254.67 | -0.38% | 3,670 |
| Feb 20, 2026 | 255.00 | 263.00 | 255.00 | 260.00 | 255.66 | 2.77% | 2,947 |
| Feb 19, 2026 | 260.00 | 260.00 | 251.00 | 253.00 | 248.77 | -0.39% | 3,882 |
| Feb 18, 2026 | 254.00 | 257.00 | 254.00 | 254.00 | 249.76 | - | 1,916 |
| Feb 17, 2026 | 254.00 | 256.00 | 252.00 | 254.00 | 249.76 | -0.39% | 4,566 |