AB SKF (publ) (STO:SKF.B)
Sweden · Delayed Price · Currency is SEK 257.80
-6.30 (-2.39%)
At close: Jul 7, 2026
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |