AB SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	268.70	274.40	268.00	271.20	271.20	-0.91%	1,020,259
Nov 5, 2026	276.80	280.90	270.50	273.70	273.70	-0.40%	1,183,138
Nov 4, 2026	275.00	280.50	273.30	274.80	274.80	-0.25%	1,347,972
Nov 3, 2026	275.00	279.40	273.80	275.50	275.50	-1.57%	1,083,115
Nov 2, 2026	273.90	279.90	272.00	279.90	279.90	1.71%	1,072,777
Oct 30, 2026	277.00	278.60	274.80	275.20	275.20	-1.61%	580,465
Oct 29, 2026	276.20	280.00	275.70	279.70	279.70	0.43%	873,188
Oct 28, 2026	276.70	279.40	275.40	278.50	278.50	1.13%	942,076
Oct 27, 2026	273.00	276.90	272.20	275.40	275.40	-	1,070,827
Oct 26, 2026	269.50	275.40	266.40	275.40	275.40	2.19%	1,140,100
Oct 23, 2026	262.40	269.50	260.90	269.50	269.50	2.94%	1,216,082
Oct 22, 2026	266.00	266.00	259.60	261.80	261.80	-2.86%	1,647,969
Oct 21, 2026	273.80	273.80	261.90	269.50	269.50	-1.28%	2,401,388
Oct 20, 2026	271.50	273.90	267.10	273.00	273.00	0.18%	1,530,583
Oct 19, 2026	269.70	272.50	267.50	272.50	272.50	0.52%	1,235,451
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