AB SKF (publ) (STO:SKF.B)
Sweden · Delayed Price · Currency is SEK 249.30
+0.80 (0.32%)
At close: Feb 9, 2026
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 251.00 | 251.00 | 245.30 | 249.30 | 249.30 | 0.32% | 794,026 |
| 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% | 2,231,120 |
| 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% | 1,773,141 |
| 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% | 1,157,699 |
| 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% | 1,249,519 |
| 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% | 746,043 |
| 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% | 1,543,779 |
| 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% | 580,220 |
| 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 |
| Dec 16, 2025 | 240.80 | 242.40 | 238.30 | 241.10 | 241.10 | -2.07% | 2,168,047 |
| Dec 15, 2025 | 249.50 | 249.50 | 244.90 | 246.20 | 246.20 | -1.99% | 1,486,961 |
| Dec 12, 2025 | 252.00 | 253.50 | 250.30 | 251.20 | 251.20 | -0.04% | 1,032,048 |
| Dec 11, 2025 | 248.00 | 251.30 | 245.80 | 251.30 | 251.30 | 1.91% | 1,018,302 |
| Dec 10, 2025 | 247.00 | 248.40 | 244.70 | 246.60 | 246.60 | -0.60% | 834,835 |
| Dec 9, 2025 | 248.10 | 249.00 | 246.20 | 248.10 | 248.10 | -0.92% | 1,000,865 |
| Dec 8, 2025 | 250.50 | 251.80 | 249.80 | 250.40 | 250.40 | 0.12% | 650,544 |
| Dec 5, 2025 | 250.60 | 251.40 | 249.70 | 250.10 | 250.10 | 0.16% | 817,796 |
| Dec 4, 2025 | 248.00 | 251.40 | 246.90 | 249.70 | 249.70 | 1.09% | 972,261 |
| Dec 3, 2025 | 248.20 | 249.20 | 244.90 | 247.00 | 247.00 | -0.08% | 977,991 |
| Dec 2, 2025 | 248.00 | 249.80 | 246.80 | 247.20 | 247.20 | -0.16% | 823,165 |
| Dec 1, 2025 | 246.30 | 247.70 | 244.70 | 247.60 | 247.60 | 0.24% | 745,146 |
| 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 |