AB SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	243.10	246.50	241.00	242.60	242.60	-0.16%	1,183,926
Mar 3, 2026	248.60	248.60	239.70	243.00	243.00	-3.23%	1,581,802
Mar 2, 2026	253.20	255.40	249.20	251.10	251.10	-3.27%	1,463,604
Feb 27, 2026	263.00	265.70	258.10	259.60	259.60	-1.26%	1,624,962
Feb 26, 2026	258.30	265.80	257.30	262.90	262.90	1.90%	1,175,322
Feb 25, 2026	261.80	263.30	258.00	258.00	258.00	-1.26%	819,099
Feb 24, 2026	260.10	262.60	257.90	261.30	261.30	0.77%	950,327
Feb 23, 2026	260.70	261.00	257.40	259.30	259.30	-0.27%	1,242,434
Feb 20, 2026	256.00	261.90	254.90	260.00	260.00	2.08%	1,453,398
Feb 19, 2026	255.10	256.60	251.30	254.70	254.70	-0.35%	967,947
Feb 18, 2026	254.80	256.10	253.50	255.60	255.60	0.59%	790,680
Feb 17, 2026	254.80	256.40	251.90	254.10	254.10	-0.27%	786,576
Feb 16, 2026	253.70	256.80	253.50	254.80	254.80	0.43%	844,776
Feb 13, 2026	256.90	257.20	250.00	253.70	253.70	-1.25%	1,290,695
Feb 12, 2026	256.80	260.30	255.50	256.90	256.90	0.27%	1,173,079
Feb 11, 2026	252.90	256.90	250.90	256.20	256.20	1.30%	971,071
Feb 10, 2026	249.30	253.20	248.20	252.90	252.90	1.44%	981,152
Feb 9, 2026	251.00	251.00	245.30	249.30	249.30	0.32%	800,954
Feb 6, 2026	247.90	250.70	244.40	248.50	248.50	0.24%	1,461,317
Feb 5, 2026	241.30	247.90	241.00	247.90	247.90	2.02%	1,575,972
Feb 4, 2026	235.20	247.00	234.90	243.00	243.00	1.67%	2,263,818
Feb 3, 2026	239.40	242.30	233.20	239.00	239.00	0.80%	1,902,681
Feb 2, 2026	229.90	237.80	227.70	237.10	237.10	1.93%	1,781,355
Jan 30, 2026	241.00	245.20	231.80	232.60	232.60	-7.63%	4,223,531
Jan 29, 2026	256.50	256.60	249.90	251.80	251.80	-1.25%	2,171,796
Jan 28, 2026	252.00	255.40	251.60	255.00	255.00	1.39%	1,211,351
Jan 27, 2026	252.80	254.10	251.00	251.50	251.50	-0.44%	956,854
Jan 26, 2026	247.20	252.90	246.60	252.60	252.60	0.64%	1,288,191
Jan 23, 2026	249.80	251.60	248.20	251.00	251.00	0.80%	817,648
Jan 22, 2026	249.10	250.40	248.00	249.00	249.00	1.55%	1,265,247
Jan 21, 2026	241.90	245.70	241.60	245.20	245.20	1.32%	1,216,044
Jan 20, 2026	241.80	243.70	239.00	242.00	242.00	-2.97%	1,946,852
Jan 19, 2026	250.00	250.80	247.20	249.40	249.40	-2.20%	1,338,875
Jan 16, 2026	254.80	255.10	252.60	255.00	255.00	-0.04%	825,965
Jan 15, 2026	250.00	255.40	249.80	255.10	255.10	2.12%	1,812,363
Jan 14, 2026	248.00	250.00	247.90	249.80	249.80	0.89%	1,304,549
Jan 13, 2026	248.30	248.50	245.40	247.60	247.60	-0.28%	1,377,836
Jan 12, 2026	248.80	249.70	247.80	248.30	248.30	-0.16%	1,064,974
Jan 9, 2026	246.20	250.30	245.40	248.70	248.70	1.43%	1,461,428
Jan 8, 2026	246.60	246.70	241.80	245.20	245.20	-0.61%	1,056,741
Jan 7, 2026	245.80	249.10	245.50	246.70	246.70	1.02%	1,711,415
Jan 5, 2026	248.00	249.00	242.90	244.20	244.20	-1.49%	846,227
Jan 2, 2026	246.00	247.90	243.90	247.90	247.90	0.85%	988,368
Dec 30, 2025	243.90	246.30	243.20	245.80	245.80	0.57%	773,924
Dec 29, 2025	243.00	244.90	242.30	244.40	244.40	0.78%	581,824
Dec 23, 2025	243.30	243.40	241.40	242.50	242.50	-0.04%	543,214
Dec 22, 2025	242.40	244.70	240.80	242.60	242.60	0.29%	758,229
Dec 19, 2025	240.90	242.50	240.50	241.90	241.90	0.08%	1,347,701
Dec 18, 2025	237.40	241.70	236.30	241.70	241.70	1.81%	1,224,112
Dec 17, 2025	238.20	239.20	237.00	237.40	237.40	-1.53%	1,304,379