AB SKF (publ) (STO:SKF.B)
Sweden · Delayed Price · Currency is SEK 247.00
+1.70 (0.69%)
At close: Nov 28, 2025
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 245.30 | 247.00 | 244.40 | 247.00 | 247.00 | 0.69% | 1,695,556 |
| Nov 27, 2025 | 246.70 | 247.30 | 244.90 | 245.30 | 245.30 | 0.16% | 935,207 |
| Nov 26, 2025 | 245.00 | 245.60 | 243.20 | 244.90 | 244.90 | 0.57% | 1,092,965 |
| Nov 25, 2025 | 241.90 | 244.60 | 239.80 | 243.50 | 243.50 | 0.87% | 1,385,156 |
| Nov 24, 2025 | 240.30 | 242.50 | 239.70 | 241.40 | 241.40 | 1.39% | 1,250,945 |
| Nov 21, 2025 | 234.00 | 239.10 | 233.40 | 238.10 | 238.10 | 0.08% | 1,636,680 |
| Nov 20, 2025 | 239.00 | 239.60 | 236.70 | 237.90 | 237.90 | 0.72% | 1,219,886 |
| Nov 19, 2025 | 233.70 | 238.40 | 233.10 | 236.20 | 236.20 | 1.11% | 1,416,471 |
| Nov 18, 2025 | 237.00 | 237.40 | 233.10 | 233.60 | 233.60 | -1.52% | 1,599,122 |
| Nov 17, 2025 | 239.70 | 240.10 | 237.00 | 237.20 | 237.20 | -0.79% | 1,024,340 |
| Nov 14, 2025 | 238.60 | 240.30 | 235.90 | 239.10 | 239.10 | -0.38% | 1,039,241 |
| Nov 13, 2025 | 239.60 | 241.50 | 238.60 | 240.00 | 240.00 | 1.14% | 1,814,341 |
| Nov 12, 2025 | 242.30 | 242.90 | 236.50 | 237.30 | 237.30 | -1.54% | 3,338,431 |
| Nov 11, 2025 | 250.00 | 252.30 | 235.90 | 241.00 | 241.00 | -6.77% | 6,110,019 |
| Nov 10, 2025 | 257.80 | 259.70 | 256.70 | 258.50 | 258.50 | 1.29% | 1,546,003 |
| Nov 7, 2025 | 256.60 | 258.10 | 253.00 | 255.20 | 255.20 | - | 1,157,360 |
| Nov 6, 2025 | 256.60 | 259.00 | 254.70 | 255.20 | 255.20 | -0.55% | 1,389,596 |
| Nov 5, 2025 | 245.50 | 256.60 | 245.30 | 256.60 | 256.60 | 3.89% | 1,756,679 |
| Nov 4, 2025 | 246.10 | 248.10 | 243.80 | 247.00 | 247.00 | -0.60% | 832,932 |
| Nov 3, 2025 | 245.10 | 250.20 | 243.60 | 248.50 | 248.50 | 1.43% | 1,098,863 |
| Oct 31, 2025 | 248.10 | 248.10 | 244.90 | 245.00 | 245.00 | -1.37% | 631,406 |
| Oct 30, 2025 | 246.10 | 249.20 | 245.60 | 248.40 | 248.40 | 1.10% | 1,146,891 |
| Oct 29, 2025 | 243.10 | 248.00 | 240.80 | 245.70 | 245.70 | -3.53% | 2,885,069 |
| Oct 28, 2025 | 252.30 | 255.90 | 251.60 | 254.70 | 254.70 | 0.67% | 1,763,281 |
| Oct 27, 2025 | 254.20 | 255.40 | 252.30 | 253.00 | 253.00 | 1.28% | 1,358,689 |
| Oct 24, 2025 | 243.80 | 249.80 | 243.80 | 249.80 | 249.80 | 2.84% | 1,318,417 |
| Oct 23, 2025 | 241.00 | 243.30 | 240.40 | 242.90 | 242.90 | 0.79% | 700,440 |
| Oct 22, 2025 | 240.30 | 241.70 | 238.70 | 241.00 | 241.00 | 0.25% | 997,672 |
| Oct 21, 2025 | 239.00 | 240.80 | 237.50 | 240.40 | 240.40 | 0.84% | 649,782 |
| Oct 20, 2025 | 236.00 | 241.30 | 232.50 | 238.40 | 238.40 | 1.40% | 1,836,651 |
| Oct 17, 2025 | 232.50 | 236.40 | 231.60 | 235.10 | 235.10 | -0.47% | 1,036,710 |
| Oct 16, 2025 | 234.00 | 236.20 | 232.60 | 236.20 | 236.20 | 1.16% | 915,420 |
| Oct 15, 2025 | 237.00 | 237.50 | 232.70 | 233.50 | 233.50 | -0.47% | 1,429,214 |
| Oct 14, 2025 | 234.20 | 235.00 | 232.00 | 234.60 | 234.60 | -0.97% | 1,196,578 |
| Oct 13, 2025 | 239.70 | 239.80 | 234.10 | 236.90 | 236.90 | -0.38% | 997,104 |
| Oct 10, 2025 | 240.20 | 242.70 | 236.50 | 237.80 | 237.80 | -1.00% | 1,071,388 |
| Oct 9, 2025 | 240.30 | 242.10 | 240.00 | 240.20 | 240.20 | 0.29% | 631,521 |
| Oct 8, 2025 | 240.40 | 241.60 | 239.10 | 239.50 | 239.50 | -0.37% | 889,287 |
| Oct 7, 2025 | 243.00 | 243.00 | 239.70 | 240.40 | 240.40 | -0.91% | 774,768 |
| Oct 6, 2025 | 239.80 | 243.70 | 238.10 | 242.60 | 242.60 | 1.17% | 1,168,949 |
| Oct 3, 2025 | 238.90 | 240.50 | 238.00 | 239.80 | 239.80 | 0.97% | 942,142 |
| Oct 2, 2025 | 236.70 | 238.80 | 235.90 | 237.50 | 237.50 | 1.37% | 1,116,192 |
| Oct 1, 2025 | 232.20 | 235.90 | 231.70 | 234.30 | 234.30 | 0.47% | 1,424,943 |
| Sep 30, 2025 | 231.50 | 233.60 | 230.50 | 233.20 | 233.20 | 0.30% | 1,653,913 |
| Sep 29, 2025 | 232.60 | 234.20 | 231.80 | 232.50 | 232.50 | 0.13% | 684,356 |
| Sep 26, 2025 | 231.20 | 233.50 | 230.50 | 232.20 | 232.20 | 0.52% | 940,911 |
| Sep 25, 2025 | 236.00 | 236.40 | 229.50 | 231.00 | 231.00 | 0.30% | 1,564,640 |
| Sep 24, 2025 | 235.50 | 236.20 | 228.80 | 230.30 | 230.30 | -2.83% | 2,194,214 |
| Sep 23, 2025 | 236.50 | 238.60 | 235.90 | 237.00 | 237.00 | 0.42% | 901,879 |
| Sep 22, 2025 | 236.30 | 237.00 | 234.40 | 236.00 | 236.00 | -0.13% | 901,961 |