AB SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	240.50	250.20	239.90	250.20	250.20	4.38%	1,966,707
Apr 16, 2026	239.00	240.20	235.80	239.70	239.70	0.84%	1,501,201
Apr 15, 2026	242.30	244.80	237.70	237.70	237.70	-2.06%	1,537,045
Apr 14, 2026	240.60	243.30	240.10	242.70	242.70	2.02%	1,427,267
Apr 13, 2026	236.70	238.50	235.90	237.90	237.90	-0.46%	1,309,959
Apr 10, 2026	234.70	241.30	233.40	239.00	239.00	2.27%	1,143,076
Apr 9, 2026	234.40	235.10	232.20	233.70	233.70	-1.02%	1,303,852
Apr 8, 2026	235.20	237.20	233.80	236.10	236.10	5.78%	1,111,299
Apr 7, 2026	226.40	228.40	221.20	223.20	223.20	-0.18%	1,332,970
Apr 2, 2026	224.70	225.40	222.80	223.60	223.60	-2.82%	673,335
Apr 1, 2026	231.00	231.80	228.00	230.10	230.10	2.63%	1,884,763
Mar 31, 2026	219.70	225.60	218.90	224.20	224.20	2.84%	1,979,754
Mar 30, 2026	217.50	220.30	216.20	218.00	218.00	0.05%	1,040,925
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