AB SKF (publ) (STO:SKF.B)
Sweden · Delayed Price · Currency is SEK 243.90
-1.30 (-0.53%)
Aug 29, 2025, 3:38 PM CET
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 244.80 | 246.40 | 244.30 | 245.20 | 245.20 | 0.49% | 976,499 |
| Aug 27, 2025 | 245.00 | 245.70 | 242.60 | 244.00 | 244.00 | -0.29% | 788,651 |
| Aug 26, 2025 | 244.40 | 246.70 | 243.30 | 244.70 | 244.70 | -0.24% | 1,200,386 |
| Aug 25, 2025 | 246.00 | 247.00 | 244.30 | 245.30 | 245.30 | -0.49% | 797,400 |
| Aug 22, 2025 | 238.50 | 246.50 | 238.50 | 246.50 | 246.50 | 3.35% | 2,138,159 |
| Aug 21, 2025 | 240.10 | 241.90 | 238.00 | 238.50 | 238.50 | -0.75% | 738,553 |
| Aug 20, 2025 | 239.40 | 241.00 | 238.40 | 240.30 | 240.30 | -0.04% | 630,333 |
| Aug 19, 2025 | 235.50 | 241.80 | 235.40 | 240.40 | 240.40 | 2.60% | 926,659 |
| Aug 18, 2025 | 235.60 | 236.60 | 233.50 | 234.30 | 234.30 | -0.64% | 696,907 |
| Aug 15, 2025 | 236.90 | 238.80 | 235.40 | 235.80 | 235.80 | - | 722,321 |
| Aug 14, 2025 | 235.10 | 236.30 | 235.00 | 235.80 | 235.80 | 0.30% | 443,924 |
| Aug 13, 2025 | 236.80 | 236.80 | 234.40 | 235.10 | 235.10 | -0.30% | 522,949 |
| Aug 12, 2025 | 233.10 | 235.80 | 232.90 | 235.80 | 235.80 | 1.51% | 755,436 |
| Aug 11, 2025 | 235.80 | 236.00 | 232.30 | 232.30 | 232.30 | -1.15% | 659,479 |
| Aug 8, 2025 | 234.20 | 235.30 | 233.40 | 235.00 | 235.00 | 0.51% | 618,911 |
| Aug 7, 2025 | 229.10 | 235.30 | 229.10 | 233.80 | 233.80 | 2.41% | 1,115,351 |
| Aug 6, 2025 | 230.00 | 231.40 | 227.70 | 228.30 | 228.30 | -0.09% | 969,384 |
| Aug 5, 2025 | 225.30 | 228.80 | 224.80 | 228.50 | 228.50 | 1.96% | 1,028,694 |
| Aug 4, 2025 | 223.70 | 224.10 | 222.40 | 224.10 | 224.10 | 0.67% | 668,850 |
| Aug 1, 2025 | 227.00 | 227.10 | 221.20 | 222.60 | 222.60 | -2.67% | 1,175,004 |
| Jul 31, 2025 | 228.80 | 230.80 | 227.50 | 228.70 | 228.70 | -0.17% | 1,578,436 |
| Jul 30, 2025 | 232.10 | 236.60 | 228.10 | 229.10 | 229.10 | -1.80% | 2,006,019 |
| Jul 29, 2025 | 234.50 | 236.20 | 233.00 | 233.30 | 233.30 | -0.34% | 615,752 |
| Jul 28, 2025 | 240.80 | 240.80 | 232.90 | 234.10 | 234.10 | -1.10% | 1,096,293 |
| Jul 25, 2025 | 236.80 | 236.80 | 234.30 | 236.70 | 236.70 | -0.25% | 1,090,977 |
| Jul 24, 2025 | 240.00 | 240.00 | 236.60 | 237.30 | 237.30 | 0.30% | 841,157 |
| Jul 23, 2025 | 233.60 | 237.00 | 232.40 | 236.60 | 236.60 | 2.74% | 994,216 |
| Jul 22, 2025 | 234.00 | 234.00 | 229.50 | 230.30 | 230.30 | -1.87% | 1,233,964 |
| Jul 21, 2025 | 233.20 | 235.00 | 230.40 | 234.70 | 234.70 | 1.25% | 1,179,072 |
| Jul 18, 2025 | 237.00 | 239.60 | 231.30 | 231.80 | 231.80 | 2.29% | 2,794,778 |
| Jul 17, 2025 | 224.60 | 229.00 | 223.90 | 226.60 | 226.60 | 1.80% | 1,724,173 |
| Jul 16, 2025 | 221.00 | 224.10 | 217.20 | 222.60 | 222.60 | -0.36% | 1,789,204 |
| Jul 15, 2025 | 222.80 | 225.30 | 222.80 | 223.40 | 223.40 | 0.63% | 640,980 |
| Jul 14, 2025 | 220.80 | 223.40 | 220.60 | 222.00 | 222.00 | -0.45% | 814,547 |
| Jul 11, 2025 | 225.80 | 225.90 | 222.40 | 223.00 | 223.00 | -1.41% | 835,177 |
| Jul 10, 2025 | 221.10 | 226.20 | 220.80 | 226.20 | 226.20 | 2.72% | 1,265,403 |
| Jul 9, 2025 | 218.00 | 221.50 | 216.40 | 220.20 | 220.20 | 1.15% | 658,933 |
| Jul 8, 2025 | 215.70 | 217.70 | 214.40 | 217.70 | 217.70 | 1.26% | 798,013 |
| Jul 7, 2025 | 215.50 | 216.00 | 213.90 | 215.00 | 215.00 | -0.37% | 497,132 |
| Jul 4, 2025 | 217.90 | 218.00 | 215.00 | 215.80 | 215.80 | -1.33% | 758,325 |
| Jul 3, 2025 | 221.20 | 221.20 | 218.40 | 218.70 | 218.70 | -0.36% | 624,546 |
| Jul 2, 2025 | 217.80 | 220.40 | 217.20 | 219.50 | 219.50 | 1.57% | 866,282 |
| Jul 1, 2025 | 216.80 | 217.00 | 213.70 | 216.10 | 216.10 | -0.46% | 755,488 |
| Jun 30, 2025 | 220.90 | 221.00 | 215.90 | 217.10 | 217.10 | -1.27% | 1,089,322 |
| Jun 27, 2025 | 217.70 | 220.20 | 216.60 | 219.90 | 219.90 | 2.33% | 1,550,431 |
| Jun 26, 2025 | 211.80 | 214.90 | 211.20 | 214.90 | 214.90 | 1.70% | 936,575 |
| Jun 25, 2025 | 212.30 | 213.20 | 210.80 | 211.30 | 211.30 | 0.09% | 693,094 |
| Jun 24, 2025 | 212.40 | 215.80 | 210.20 | 211.10 | 211.10 | 1.78% | 943,815 |
| Jun 23, 2025 | 207.70 | 210.30 | 206.10 | 207.40 | 207.40 | - | 1,347,485 |
| Jun 19, 2025 | 207.30 | 209.40 | 206.90 | 207.40 | 207.40 | -1.05% | 1,107,480 |