AB SKF (publ) (STO:SKF.B)
Sweden · Delayed Price · Currency is SEK 274.50
+4.50 (1.67%)
Sep 4, 2026, 5:29 PM CET
AB SKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |