AB SKF (publ) (STO:SKF.B)
Sweden · Delayed Price · Currency is SEK 271.10
+5.00 (1.88%)
Oct 16, 2026, 5:29 PM CET
AB SKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 268.70 | 271.50 | 267.90 | 271.10 | 271.10 | 1.88% | 1,488,659 |
| Oct 15, 2026 | 267.00 | 268.00 | 263.50 | 266.10 | 266.10 | -1.59% | 1,127,427 |
| Oct 14, 2026 | 274.00 | 275.10 | 270.40 | 270.40 | 270.40 | -0.24% | 957,602 |
| Oct 13, 2026 | 273.20 | 275.70 | 271.60 | 274.80 | 271.05 | 0.73% | 1,427,171 |
| Oct 12, 2026 | 270.90 | 274.20 | 268.90 | 272.80 | 269.08 | 1.34% | 809,593 |
| Oct 9, 2026 | 267.30 | 271.30 | 264.90 | 269.20 | 265.53 | 2.47% | 655,427 |
| Oct 8, 2026 | 266.20 | 267.00 | 262.70 | 262.70 | 259.12 | -1.94% | 1,170,713 |
| Oct 7, 2026 | 278.00 | 279.10 | 267.90 | 267.90 | 264.24 | -4.39% | 1,659,699 |
| Oct 6, 2026 | 277.00 | 282.00 | 276.60 | 280.20 | 276.38 | 1.85% | 1,205,933 |
| Oct 5, 2026 | 276.00 | 278.10 | 273.40 | 275.10 | 271.35 | -0.18% | 1,692,249 |
| Oct 2, 2026 | 269.90 | 277.00 | 269.70 | 275.60 | 271.84 | 3.14% | 1,157,591 |
| Oct 1, 2026 | 271.00 | 271.60 | 267.10 | 267.20 | 263.55 | -1.55% | 1,287,354 |
| Sep 30, 2026 | 273.50 | 274.70 | 270.40 | 271.40 | 267.70 | -0.11% | 833,888 |
| Sep 29, 2026 | 270.90 | 275.40 | 270.00 | 271.70 | 267.99 | 0.59% | 1,143,854 |
| Sep 28, 2026 | 273.00 | 273.70 | 269.90 | 270.10 | 266.41 | -0.74% | 640,236 |
| Sep 25, 2026 | 269.10 | 272.80 | 268.80 | 272.10 | 268.39 | 2.25% | 659,463 |
| Sep 24, 2026 | 269.90 | 269.90 | 266.10 | 266.10 | 262.47 | -1.63% | 839,482 |
| Sep 23, 2026 | 275.70 | 276.20 | 269.00 | 270.50 | 266.81 | -1.67% | 876,747 |
| Sep 22, 2026 | 269.00 | 275.70 | 269.00 | 275.10 | 271.35 | 2.46% | 871,235 |
| Sep 21, 2026 | 270.40 | 272.60 | 265.10 | 268.50 | 264.84 | -0.04% | 932,095 |
| Sep 18, 2026 | 275.40 | 275.70 | 268.60 | 268.60 | 264.93 | -2.47% | 2,014,148 |
| Sep 17, 2026 | 270.50 | 278.50 | 270.50 | 275.40 | 271.64 | 2.00% | 1,414,491 |
| Sep 16, 2026 | 267.50 | 270.40 | 266.90 | 270.00 | 266.32 | 1.54% | 1,272,578 |
| Sep 15, 2026 | 263.50 | 267.60 | 260.80 | 265.90 | 262.27 | 0.80% | 1,138,618 |
| Sep 14, 2026 | 266.40 | 268.90 | 262.10 | 263.80 | 260.20 | -2.01% | 787,438 |
| Sep 11, 2026 | 264.50 | 269.30 | 264.10 | 269.20 | 265.53 | 1.97% | 831,061 |
| Sep 10, 2026 | 268.80 | 271.30 | 262.70 | 264.00 | 260.40 | -1.79% | 1,183,811 |
| Sep 9, 2026 | 275.00 | 277.20 | 268.80 | 268.80 | 265.13 | -2.40% | 1,305,947 |
| Sep 8, 2026 | 272.80 | 279.10 | 270.60 | 275.40 | 271.64 | 0.95% | 924,599 |
| Sep 7, 2026 | 274.10 | 277.40 | 272.80 | 272.80 | 269.08 | -0.62% | 987,807 |
| Sep 4, 2026 | 270.90 | 274.60 | 268.60 | 274.50 | 270.75 | 1.67% | 1,152,580 |
| Sep 3, 2026 | 265.40 | 270.30 | 263.70 | 270.00 | 266.32 | 1.89% | 1,218,135 |
| Sep 2, 2026 | 268.40 | 268.70 | 262.10 | 265.00 | 261.38 | -1.60% | 1,062,033 |
| Sep 1, 2026 | 277.00 | 278.50 | 269.00 | 269.30 | 265.63 | -3.13% | 1,059,885 |
| Aug 31, 2026 | 278.00 | 280.10 | 277.40 | 278.00 | 274.21 | 0.07% | 1,264,000 |
| Aug 28, 2026 | 277.10 | 278.80 | 276.10 | 277.80 | 274.01 | 0.62% | 889,181 |
| Aug 27, 2026 | 276.80 | 277.30 | 274.50 | 276.10 | 272.33 | 0.25% | 822,799 |
| Aug 26, 2026 | 272.20 | 277.50 | 271.20 | 275.40 | 271.64 | 1.18% | 1,217,264 |
| Aug 25, 2026 | 269.80 | 275.90 | 269.70 | 272.20 | 268.49 | 1.49% | 1,346,392 |
| Aug 24, 2026 | 262.50 | 270.20 | 262.10 | 268.20 | 264.54 | 2.17% | 1,348,683 |
| Aug 21, 2026 | 260.20 | 263.90 | 260.00 | 262.50 | 258.92 | 1.00% | 728,078 |
| Aug 20, 2026 | 259.90 | 261.80 | 258.00 | 259.90 | 256.35 | - | 803,082 |
| Aug 19, 2026 | 260.50 | 262.30 | 259.50 | 259.90 | 256.35 | -0.12% | 659,497 |
| Aug 18, 2026 | 263.80 | 264.00 | 259.70 | 260.20 | 256.65 | -1.85% | 777,747 |
| Aug 17, 2026 | 263.00 | 266.60 | 262.30 | 265.10 | 261.48 | 1.18% | 812,462 |
| Aug 14, 2026 | 261.50 | 262.90 | 260.30 | 262.00 | 258.42 | 0.27% | 360,396 |
| Aug 13, 2026 | 259.50 | 261.60 | 259.30 | 261.30 | 257.73 | 0.69% | 545,371 |
| Aug 12, 2026 | 261.50 | 261.50 | 258.80 | 259.50 | 255.96 | -0.42% | 662,888 |
| Aug 11, 2026 | 260.80 | 262.20 | 258.70 | 260.60 | 257.04 | -0.31% | 590,189 |
| Aug 10, 2026 | 262.00 | 262.10 | 259.70 | 261.40 | 257.83 | -0.15% | 597,119 |