AB SKF (publ) (STO:SKF.B)
Sweden · Delayed Price · Currency is SEK 235.10
-1.10 (-0.47%)
Oct 17, 2025, 5:29 PM CET
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 235.00 | 237.70 | 234.80 | 236.30 | 236.30 | 0.81% | 2,069,142 |
| Sep 18, 2025 | 234.00 | 236.60 | 233.00 | 234.40 | 234.40 | 0.34% | 928,510 |
| Sep 17, 2025 | 233.00 | 235.00 | 232.90 | 233.60 | 233.60 | 0.21% | 885,899 |
| Sep 16, 2025 | 233.70 | 236.00 | 232.80 | 233.10 | 233.10 | -0.26% | 1,215,051 |
| Sep 15, 2025 | 235.30 | 237.30 | 229.10 | 233.70 | 233.70 | -0.38% | 1,767,045 |
| Sep 12, 2025 | 234.00 | 235.60 | 233.00 | 234.60 | 234.60 | 0.60% | 1,180,559 |
| Sep 11, 2025 | 234.70 | 235.50 | 232.30 | 233.20 | 233.20 | -0.47% | 1,315,336 |
| Sep 10, 2025 | 239.00 | 240.30 | 232.00 | 234.30 | 234.30 | -1.72% | 1,739,874 |
| Sep 9, 2025 | 241.00 | 242.20 | 237.80 | 238.40 | 238.40 | -0.96% | 1,145,755 |
| Sep 8, 2025 | 240.20 | 241.00 | 238.30 | 240.70 | 240.70 | 0.80% | 887,788 |
| Sep 5, 2025 | 239.80 | 241.00 | 237.20 | 238.80 | 238.80 | 0.17% | 1,562,733 |
| Sep 4, 2025 | 238.70 | 240.50 | 236.90 | 238.40 | 238.40 | 0.08% | 501,259 |
| Sep 3, 2025 | 237.70 | 241.00 | 237.10 | 238.20 | 238.20 | 0.59% | 627,189 |
| Sep 2, 2025 | 242.80 | 243.20 | 236.70 | 236.80 | 236.80 | -2.55% | 1,348,614 |
| Sep 1, 2025 | 243.00 | 246.00 | 242.60 | 243.00 | 243.00 | 0.12% | 521,719 |
| Aug 29, 2025 | 245.00 | 245.20 | 242.00 | 242.70 | 242.70 | -1.02% | 827,434 |
| 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 |