AB SKF (publ) (STO:SKF.B)
Sweden · Delayed Price · Currency is SEK 272.10
+6.00 (2.25%)
Sep 25, 2026, 5:29 PM CET
AB SKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 269.10 | 272.80 | 268.80 | 272.10 | 272.10 | 2.25% | 659,463 |
| Sep 24, 2026 | 269.90 | 269.90 | 266.10 | 266.10 | 266.10 | -1.63% | 800,801 |
| Sep 23, 2026 | 275.70 | 276.20 | 269.00 | 270.50 | 270.50 | -1.67% | 876,747 |
| Sep 22, 2026 | 269.00 | 275.70 | 269.00 | 275.10 | 275.10 | 2.46% | 871,235 |
| Sep 21, 2026 | 270.40 | 272.60 | 265.10 | 268.50 | 268.50 | -0.04% | 932,095 |
| Sep 18, 2026 | 275.40 | 275.70 | 268.60 | 268.60 | 268.60 | -2.47% | 2,014,148 |
| Sep 17, 2026 | 270.50 | 278.50 | 270.50 | 275.40 | 275.40 | 2.00% | 1,414,491 |
| Sep 16, 2026 | 267.50 | 270.40 | 266.90 | 270.00 | 270.00 | 1.54% | 1,272,578 |
| Sep 15, 2026 | 263.50 | 267.60 | 260.80 | 265.90 | 265.90 | 0.80% | 1,091,329 |
| Sep 14, 2026 | 266.40 | 268.90 | 262.10 | 263.80 | 263.80 | -2.01% | 787,438 |
| Sep 11, 2026 | 264.50 | 269.30 | 264.10 | 269.20 | 269.20 | 1.97% | 831,061 |
| Sep 10, 2026 | 268.80 | 271.30 | 262.70 | 264.00 | 264.00 | -1.79% | 1,144,438 |
| Sep 9, 2026 | 275.00 | 277.20 | 268.80 | 268.80 | 268.80 | -2.40% | 1,197,341 |
| Sep 8, 2026 | 272.80 | 279.10 | 270.60 | 275.40 | 275.40 | 0.95% | 924,599 |
| Sep 7, 2026 | 274.10 | 277.40 | 272.80 | 272.80 | 272.80 | -0.62% | 940,376 |
| Sep 4, 2026 | 270.90 | 274.60 | 268.60 | 274.50 | 274.50 | 1.67% | 1,085,360 |
| Sep 3, 2026 | 265.40 | 270.30 | 263.70 | 270.00 | 270.00 | 1.89% | 1,218,135 |
| Sep 2, 2026 | 268.40 | 268.70 | 262.10 | 265.00 | 265.00 | -1.60% | 1,062,033 |
| Sep 1, 2026 | 277.00 | 278.50 | 269.00 | 269.30 | 269.30 | -3.13% | 1,059,885 |
| Aug 31, 2026 | 278.00 | 280.10 | 277.40 | 278.00 | 278.00 | 0.07% | 1,264,000 |
| Aug 28, 2026 | 277.10 | 278.80 | 276.10 | 277.80 | 277.80 | 0.62% | 889,181 |
| Aug 27, 2026 | 276.80 | 277.30 | 274.50 | 276.10 | 276.10 | 0.25% | 822,799 |
| Aug 26, 2026 | 272.20 | 277.50 | 271.20 | 275.40 | 275.40 | 1.18% | 1,217,264 |
| Aug 25, 2026 | 269.80 | 275.90 | 269.70 | 272.20 | 272.20 | 1.49% | 1,346,392 |
| Aug 24, 2026 | 262.50 | 270.20 | 262.10 | 268.20 | 268.20 | 2.17% | 1,348,683 |
| Aug 21, 2026 | 260.20 | 263.90 | 260.00 | 262.50 | 262.50 | 1.00% | 728,078 |
| Aug 20, 2026 | 259.90 | 261.80 | 258.00 | 259.90 | 259.90 | - | 765,766 |
| Aug 19, 2026 | 260.50 | 262.30 | 259.50 | 259.90 | 259.90 | -0.12% | 659,497 |
| Aug 18, 2026 | 263.80 | 264.00 | 259.70 | 260.20 | 260.20 | -1.85% | 777,747 |
| Aug 17, 2026 | 263.00 | 266.60 | 262.30 | 265.10 | 265.10 | 1.18% | 812,462 |
| Aug 14, 2026 | 261.50 | 262.90 | 260.30 | 262.00 | 262.00 | 0.27% | 352,591 |
| Aug 13, 2026 | 259.50 | 261.60 | 259.30 | 261.30 | 261.30 | 0.69% | 541,614 |
| Aug 12, 2026 | 261.50 | 261.50 | 258.80 | 259.50 | 259.50 | -0.42% | 662,888 |
| Aug 11, 2026 | 260.80 | 262.20 | 258.70 | 260.60 | 260.60 | -0.31% | 590,189 |
| Aug 10, 2026 | 262.00 | 262.10 | 259.70 | 261.40 | 261.40 | -0.15% | 597,119 |
| Aug 7, 2026 | 261.00 | 262.50 | 258.50 | 261.80 | 261.80 | 0.08% | 746,871 |
| Aug 6, 2026 | 264.70 | 265.40 | 261.40 | 261.60 | 261.60 | -0.98% | 796,559 |
| Aug 5, 2026 | 268.70 | 270.10 | 263.40 | 264.20 | 264.20 | -0.86% | 1,029,978 |
| Aug 4, 2026 | 266.60 | 268.00 | 263.40 | 266.50 | 266.50 | 0.64% | 1,126,441 |
| Aug 3, 2026 | 260.30 | 265.70 | 260.00 | 264.80 | 264.80 | 2.72% | 1,174,547 |
| Jul 31, 2026 | 259.20 | 263.00 | 253.70 | 257.80 | 257.80 | 0.08% | 1,094,058 |
| Jul 30, 2026 | 255.90 | 258.50 | 255.30 | 257.60 | 257.60 | 0.63% | 637,637 |
| Jul 29, 2026 | 259.20 | 260.60 | 256.00 | 256.00 | 256.00 | -1.23% | 624,433 |
| Jul 28, 2026 | 257.00 | 260.30 | 256.60 | 259.20 | 259.20 | 1.25% | 798,392 |
| Jul 27, 2026 | 259.40 | 260.30 | 255.40 | 256.00 | 256.00 | 0.08% | 800,162 |
| Jul 24, 2026 | 253.10 | 257.20 | 253.00 | 255.80 | 255.80 | 0.39% | 642,658 |
| Jul 23, 2026 | 255.20 | 258.40 | 253.10 | 254.80 | 254.80 | -0.39% | 820,980 |
| Jul 22, 2026 | 250.20 | 256.80 | 249.50 | 255.80 | 255.80 | 2.08% | 1,189,455 |
| Jul 21, 2026 | 246.40 | 250.60 | 245.00 | 250.60 | 250.60 | 2.20% | 1,039,898 |
| Jul 20, 2026 | 249.10 | 250.50 | 244.90 | 245.20 | 245.20 | -1.57% | 1,386,420 |