AB SKF (publ) (STO:SKF.B)
Sweden · Delayed Price · Currency is SEK 238.80
-4.00 (-1.65%)
At close: May 7, 2026
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 244.50 | 246.20 | 243.30 | 244.50 | - | 0.70% | 193,909 |
| May 6, 2026 | 232.10 | 242.80 | 232.00 | 242.80 | 242.80 | 5.34% | 2,391,799 |
| 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 |
| Apr 23, 2026 | 229.50 | 234.70 | 229.10 | 233.00 | 233.00 | 1.08% | 1,019,904 |
| Apr 22, 2026 | 236.10 | 238.70 | 230.50 | 230.50 | 230.50 | -3.88% | 1,959,558 |
| Apr 21, 2026 | 255.00 | 255.00 | 238.30 | 239.80 | 235.80 | -3.15% | 3,792,139 |
| Apr 20, 2026 | 245.00 | 248.50 | 244.00 | 247.60 | 243.47 | -1.04% | 1,630,934 |
| Apr 17, 2026 | 240.50 | 250.20 | 239.90 | 250.20 | 246.03 | 4.38% | 2,020,584 |
| Apr 16, 2026 | 239.00 | 240.20 | 235.80 | 239.70 | 235.70 | 0.84% | 1,501,201 |
| Apr 15, 2026 | 242.30 | 244.80 | 237.70 | 237.70 | 233.74 | -2.06% | 1,574,592 |
| Apr 14, 2026 | 240.60 | 243.30 | 240.10 | 242.70 | 238.65 | 2.02% | 1,427,267 |
| Apr 13, 2026 | 236.70 | 238.50 | 235.90 | 237.90 | 233.93 | -0.46% | 1,309,959 |
| Apr 10, 2026 | 234.70 | 241.30 | 233.40 | 239.00 | 235.01 | 2.27% | 1,143,076 |
| Apr 9, 2026 | 234.40 | 235.10 | 232.20 | 233.70 | 229.80 | -1.02% | 1,303,852 |
| Apr 8, 2026 | 235.20 | 237.20 | 233.80 | 236.10 | 232.16 | 5.78% | 1,111,299 |
| Apr 7, 2026 | 226.40 | 228.40 | 221.20 | 223.20 | 219.48 | -0.18% | 1,332,970 |
| Apr 2, 2026 | 224.70 | 225.40 | 222.80 | 223.60 | 219.87 | -2.82% | 673,335 |
| Apr 1, 2026 | 231.00 | 231.80 | 228.00 | 230.10 | 226.26 | 2.63% | 1,884,763 |
| Mar 31, 2026 | 219.70 | 225.60 | 218.90 | 224.20 | 220.46 | 2.84% | 2,017,724 |
| Mar 30, 2026 | 217.50 | 220.30 | 216.20 | 218.00 | 214.36 | 0.05% | 1,040,925 |
| Mar 27, 2026 | 219.00 | 219.90 | 217.40 | 217.90 | 214.27 | -1.71% | 1,093,284 |
| Mar 26, 2026 | 221.00 | 222.90 | 219.70 | 221.70 | 218.00 | -0.05% | 1,114,299 |
| Mar 25, 2026 | 221.00 | 223.30 | 220.60 | 221.80 | 218.10 | 1.70% | 1,323,775 |
| Mar 24, 2026 | 215.80 | 218.10 | 213.10 | 218.10 | 214.46 | 1.35% | 1,159,894 |
| Mar 23, 2026 | 205.70 | 218.80 | 204.80 | 215.20 | 211.61 | 2.09% | 1,605,375 |
| Mar 20, 2026 | 217.00 | 217.20 | 210.80 | 210.80 | 207.28 | -1.95% | 2,016,987 |
| Mar 19, 2026 | 219.40 | 220.00 | 213.50 | 215.00 | 211.41 | -3.72% | 1,757,938 |
| Mar 18, 2026 | 223.40 | 227.20 | 221.20 | 223.30 | 219.58 | 1.00% | 1,358,514 |
| Mar 17, 2026 | 223.20 | 224.60 | 220.20 | 221.10 | 217.41 | -1.60% | 1,236,337 |
| Mar 16, 2026 | 222.90 | 226.40 | 221.90 | 224.70 | 220.95 | 0.81% | 805,525 |
| Mar 13, 2026 | 228.50 | 228.50 | 222.60 | 222.90 | 219.18 | -3.04% | 821,502 |
| Mar 12, 2026 | 231.30 | 232.40 | 227.20 | 229.90 | 226.07 | -0.82% | 903,114 |
| Mar 11, 2026 | 234.40 | 234.70 | 231.20 | 231.80 | 227.93 | -1.65% | 910,915 |
| Mar 10, 2026 | 233.90 | 237.80 | 233.10 | 235.70 | 231.77 | 3.79% | 923,669 |
| Mar 9, 2026 | 229.00 | 229.80 | 224.90 | 227.10 | 223.31 | -3.81% | 1,836,664 |
| Mar 6, 2026 | 240.00 | 242.90 | 233.30 | 236.10 | 232.16 | -0.96% | 851,419 |
| Mar 5, 2026 | 242.60 | 245.60 | 238.40 | 238.40 | 234.42 | -1.73% | 1,069,419 |
| Mar 4, 2026 | 243.10 | 246.50 | 241.00 | 242.60 | 238.55 | -0.16% | 1,183,926 |
| Mar 3, 2026 | 248.60 | 248.60 | 239.70 | 243.00 | 238.95 | -3.23% | 1,581,802 |
| Mar 2, 2026 | 253.20 | 255.40 | 249.20 | 251.10 | 246.91 | -3.27% | 1,463,604 |
| Feb 27, 2026 | 263.00 | 265.70 | 258.10 | 259.60 | 255.27 | -1.26% | 1,624,962 |
| Feb 26, 2026 | 258.30 | 265.80 | 257.30 | 262.90 | 258.51 | 1.90% | 1,175,322 |
| Feb 25, 2026 | 261.80 | 263.30 | 258.00 | 258.00 | 253.70 | -1.26% | 819,099 |
| Feb 24, 2026 | 260.10 | 262.60 | 257.90 | 261.30 | 256.94 | 0.77% | 950,327 |