AB SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	255.00	262.80	246.90	249.10	249.10	-5.64%	3,339,389
Jul 16, 2026	260.80	265.00	258.80	264.00	264.00	1.42%	1,560,713
Jul 15, 2026	258.90	262.40	256.60	260.30	260.30	0.54%	799,785
Jul 14, 2026	258.90	262.50	256.30	258.90	258.90	-0.35%	872,441
Jul 13, 2026	257.60	261.10	256.40	259.80	259.80	0.12%	824,327
Jul 10, 2026	259.00	260.90	256.70	259.50	259.50	0.74%	720,563
Jul 9, 2026	255.00	257.60	253.40	257.60	257.60	3.00%	754,634
Jul 8, 2026	256.00	256.60	250.10	250.10	250.10	-2.99%	858,438
Jul 7, 2026	262.00	265.80	257.80	257.80	257.80	-2.39%	932,974
Jul 6, 2026	266.00	267.40	263.80	264.10	264.10	-0.64%	891,349
Jul 3, 2026	262.30	268.50	260.50	265.80	265.80	1.92%	1,190,020
Jul 2, 2026	248.80	263.40	248.60	260.80	260.80	4.82%	2,740,799
Jul 1, 2026	249.60	250.40	246.30	248.80	248.80	-	838,196
Jun 30, 2026	246.00	250.50	245.70	248.80	248.80	2.01%	1,220,153
Jun 29, 2026	246.50	247.10	243.70	243.90	243.90	-0.97%	657,566
Jun 26, 2026	251.00	252.00	245.30	246.30	246.30	-2.46%	854,800
Jun 25, 2026	248.50	253.80	248.50	252.50	252.50	1.65%	1,063,622
Jun 24, 2026	247.70	249.20	246.00	248.40	248.40	0.28%	1,019,192
Jun 23, 2026	245.60	248.80	244.50	247.70	247.70	-0.68%	1,333,582
Jun 22, 2026	246.10	249.40	241.70	249.40	249.40	1.34%	1,291,616
Jun 18, 2026	244.80	247.80	242.70	246.10	246.10	1.15%	1,421,393
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