AB SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	219.00	219.90	217.40	217.90	217.90	-1.71%	1,071,036
Mar 26, 2026	221.00	222.90	219.70	221.70	221.70	-0.05%	1,114,299
Mar 25, 2026	221.00	223.30	220.60	221.80	221.80	1.70%	1,323,775
Mar 24, 2026	215.80	218.10	213.10	218.10	218.10	1.35%	1,159,894
Mar 23, 2026	205.70	218.80	204.80	215.20	215.20	2.09%	1,605,375
Mar 20, 2026	217.00	217.20	210.80	210.80	210.80	-1.95%	2,016,987
Mar 19, 2026	219.40	220.00	213.50	215.00	215.00	-3.72%	1,678,281
Mar 18, 2026	223.40	227.20	221.20	223.30	223.30	1.00%	1,358,514
Mar 17, 2026	223.20	224.60	220.20	221.10	221.10	-1.60%	1,236,337
Mar 16, 2026	222.90	226.40	221.90	224.70	224.70	0.81%	805,525
Mar 13, 2026	228.50	228.50	222.60	222.90	222.90	-3.04%	821,502
Mar 12, 2026	231.30	232.40	227.20	229.90	229.90	-0.82%	897,048
Mar 11, 2026	234.40	234.70	231.20	231.80	231.80	-1.65%	910,915
Mar 10, 2026	233.90	237.80	233.10	235.70	235.70	3.79%	923,669
Mar 9, 2026	229.00	229.80	224.90	227.10	227.10	-3.81%	1,836,664
Mar 6, 2026	240.00	242.90	233.30	236.10	236.10	-0.96%	818,834
Mar 5, 2026	242.60	245.60	238.40	238.40	238.40	-1.73%	1,069,419
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