AB SKF (publ) (STO:SKF.B)
Sweden · Delayed Price · Currency is SEK 243.30
-1.00 (-0.41%)
At close: Jun 17, 2026
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 244.30 | 246.40 | 241.00 | 243.30 | 243.30 | -0.41% | 1,533,744 |
| Jun 16, 2026 | 246.50 | 248.90 | 244.30 | 244.30 | 244.30 | -0.49% | 1,682,090 |
| Jun 15, 2026 | 245.40 | 252.40 | 245.30 | 245.50 | 245.50 | 3.19% | 1,724,066 |
| Jun 12, 2026 | 240.20 | 243.90 | 237.70 | 237.90 | 237.90 | 1.19% | 1,807,944 |
| Jun 11, 2026 | 236.60 | 238.20 | 234.80 | 235.10 | 235.10 | -0.63% | 1,331,681 |
| Jun 10, 2026 | 240.40 | 241.60 | 235.60 | 236.60 | 236.60 | -1.70% | 1,230,998 |
| Jun 9, 2026 | 245.40 | 246.70 | 240.70 | 240.70 | 240.70 | -1.71% | 742,553 |
| Jun 8, 2026 | 242.20 | 245.80 | 241.10 | 244.90 | 244.90 | -0.69% | 637,245 |
| Jun 5, 2026 | 246.20 | 248.40 | 244.80 | 246.60 | 246.60 | 0.08% | 692,511 |
| Jun 4, 2026 | 248.20 | 250.90 | 245.40 | 246.40 | 246.40 | -1.28% | 764,778 |
| Jun 3, 2026 | 247.70 | 250.10 | 244.70 | 249.60 | 249.60 | 0.48% | 1,707,389 |
| Jun 2, 2026 | 238.00 | 248.40 | 237.80 | 248.40 | 248.40 | 5.30% | 1,936,397 |
| Jun 1, 2026 | 242.50 | 242.50 | 233.90 | 235.90 | 235.90 | -2.88% | 966,653 |
| May 29, 2026 | 245.60 | 245.90 | 242.50 | 242.90 | 242.90 | -0.98% | 2,265,181 |
| May 28, 2026 | 249.80 | 249.80 | 241.80 | 245.30 | 245.30 | -2.23% | 1,197,627 |
| May 27, 2026 | 244.10 | 253.20 | 244.10 | 250.90 | 250.90 | 2.83% | 1,497,502 |
| May 26, 2026 | 245.50 | 245.80 | 243.50 | 244.00 | 244.00 | -0.73% | 1,258,574 |
| May 25, 2026 | 243.70 | 247.00 | 243.30 | 245.80 | 245.80 | 2.59% | 886,556 |
| May 22, 2026 | 237.00 | 241.20 | 236.20 | 239.60 | 239.60 | 1.70% | 988,868 |
| May 21, 2026 | 235.00 | 237.40 | 232.50 | 235.60 | 235.60 | 0.51% | 1,061,196 |
| May 20, 2026 | 230.30 | 237.00 | 229.40 | 234.40 | 234.40 | 1.74% | 951,095 |
| May 19, 2026 | 230.40 | 235.30 | 229.40 | 230.40 | 230.40 | -0.35% | 1,066,362 |
| May 18, 2026 | 227.00 | 233.60 | 225.30 | 231.20 | 231.20 | 1.90% | 1,370,343 |
| May 15, 2026 | 235.00 | 235.20 | 226.60 | 226.90 | 226.90 | -3.12% | 1,447,264 |
| May 13, 2026 | 232.80 | 234.30 | 232.00 | 234.20 | 234.20 | 0.86% | 727,992 |
| May 12, 2026 | 234.30 | 236.60 | 231.70 | 232.20 | 232.20 | -1.32% | 931,376 |
| May 11, 2026 | 237.70 | 238.40 | 234.30 | 235.30 | 235.30 | -1.09% | 1,004,379 |
| May 8, 2026 | 239.00 | 239.50 | 236.80 | 237.90 | 237.90 | -0.38% | 1,078,941 |
| May 7, 2026 | 244.50 | 246.20 | 238.80 | 238.80 | 238.80 | -1.65% | 1,125,395 |
| May 6, 2026 | 232.10 | 242.80 | 232.00 | 242.80 | 242.80 | 5.34% | 2,473,948 |
| May 5, 2026 | 227.80 | 230.50 | 226.70 | 230.50 | 230.50 | 1.68% | 1,583,515 |
| May 4, 2026 | 230.00 | 231.50 | 226.20 | 226.70 | 226.70 | -1.26% | 833,495 |
| Apr 30, 2026 | 227.00 | 230.90 | 225.60 | 229.60 | 229.60 | 0.61% | 627,766 |
| Apr 29, 2026 | 229.80 | 231.10 | 228.00 | 228.20 | 228.20 | -0.61% | 753,307 |
| Apr 28, 2026 | 230.10 | 231.70 | 226.90 | 229.60 | 229.60 | -0.22% | 1,152,817 |
| Apr 27, 2026 | 230.60 | 232.90 | 230.10 | 230.10 | 230.10 | -0.26% | 700,227 |
| Apr 24, 2026 | 231.50 | 233.80 | 228.30 | 230.70 | 230.70 | -0.99% | 1,080,318 |
| Apr 23, 2026 | 229.50 | 234.70 | 229.10 | 233.00 | 233.00 | 1.08% | 1,019,904 |
| Apr 22, 2026 | 236.10 | 238.70 | 230.50 | 230.50 | 230.50 | -2.25% | 1,959,558 |
| Apr 21, 2026 | 255.00 | 255.00 | 238.30 | 239.80 | 235.80 | -3.15% | 3,792,139 |
| Apr 20, 2026 | 245.00 | 248.50 | 244.00 | 247.60 | 243.47 | -1.04% | 1,630,934 |
| Apr 17, 2026 | 240.50 | 250.20 | 239.90 | 250.20 | 246.03 | 4.38% | 2,020,584 |
| Apr 16, 2026 | 239.00 | 240.20 | 235.80 | 239.70 | 235.70 | 0.84% | 1,501,201 |
| Apr 15, 2026 | 242.30 | 244.80 | 237.70 | 237.70 | 233.74 | -2.06% | 1,574,592 |
| Apr 14, 2026 | 240.60 | 243.30 | 240.10 | 242.70 | 238.65 | 2.02% | 1,427,267 |
| Apr 13, 2026 | 236.70 | 238.50 | 235.90 | 237.90 | 233.93 | -0.46% | 1,309,959 |
| Apr 10, 2026 | 234.70 | 241.30 | 233.40 | 239.00 | 235.01 | 2.27% | 1,143,076 |
| Apr 9, 2026 | 234.40 | 235.10 | 232.20 | 233.70 | 229.80 | -1.02% | 1,303,852 |
| Apr 8, 2026 | 235.20 | 237.20 | 233.80 | 236.10 | 232.16 | 5.78% | 1,111,299 |
| Apr 7, 2026 | 226.40 | 228.40 | 221.20 | 223.20 | 219.48 | -0.18% | 1,332,970 |