AB SKF (publ) (BIT:1SKFB)
Italy
· Delayed Price · Currency is EUR 22.28
+2.56 (12.98%)
At close: Dec 5, 2025
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 12.98% | - |
| Dec 4, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -11.41% | - |
| Dec 3, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 4.41% | - |
| Dec 2, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 2.30% | - |
| Dec 1, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -7.01% | - |
| Nov 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 26.57% | - |
| Nov 27, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -21.80% | - |
| Nov 26, 2025 | 22.59 | 23.00 | 22.59 | 22.64 | 22.64 | 5.20% | 90 |
| Nov 25, 2025 | 21.54 | 21.54 | 21.54 | 21.52 | 21.52 | -0.09% | 180 |
| Nov 24, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.42% | - |
| Nov 21, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.98% | - |
| Nov 20, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 3.63% | - |
| Nov 19, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 4.99% | - |
| Nov 18, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -9.65% | - |
| Nov 17, 2025 | 22.00 | 22.00 | 22.00 | 21.19 | 21.19 | -5.15% | 180 |
| Nov 14, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.22% | - |
| Nov 13, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.31% | - |
| Nov 12, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.93% | - |
| Nov 11, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.98% | - |
| Nov 10, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 2.29% | - |
| Nov 7, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.31% | - |
| Nov 6, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.52% | - |
| Nov 5, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.09% | - |
| Nov 4, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.48% | - |
| Nov 3, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.16% | - |
| Oct 31, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Oct 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.04% | - |
| Oct 29, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.13% | - |
| Oct 28, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.40% | - |
| Oct 27, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.31% | - |
| Oct 24, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 3.15% | - |
| Oct 23, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.05% | - |
| Oct 22, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.07% | - |
| Oct 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.28% | - |
| Oct 20, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.44% | - |
| Oct 17, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.39% | - |
| Oct 16, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.33% | - |
| Oct 15, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.19% | - |
| Oct 14, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.19% | - |
| Oct 13, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.27% | - |
| Oct 10, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.81% | - |
| Oct 9, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.72% | - |
| Oct 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.04% | - |
| Oct 7, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.34% | - |
| Oct 6, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.24% | - |
| Oct 3, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.18% | - |
| Oct 2, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.67% | - |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.10% | - |
| Sep 30, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.38% | - |
| Sep 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.62% | - |
| Sep 26, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.14% | - |
| Sep 25, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.28% | - |
| Sep 24, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.26% | - |
| Sep 23, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.05% | - |
| Sep 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.09% | - |
| Sep 19, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.23% | - |
| Sep 18, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.47% | - |
| Sep 17, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.65% | - |
| Sep 16, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.14% | - |
| Sep 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.70% | - |
| Sep 12, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.33% | - |
| Sep 11, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -2.21% | - |
| Sep 10, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.82% | - |
| Sep 9, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.50% | - |
| Sep 8, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.78% | - |
| Sep 5, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.41% | - |
| Sep 4, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.28% | - |
| Sep 3, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.63% | - |
| Sep 2, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.32% | - |
| Sep 1, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.14% | - |
| Aug 29, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.09% | - |
| Aug 28, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.73% | - |
| Aug 27, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.05% | - |
| Aug 26, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.86% | - |
| Aug 25, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 4.53% | - |
| Aug 22, 2025 | 21.65 | 21.65 | 20.60 | 21.17 | 21.17 | -1.72% | 450 |
| Aug 21, 2025 | 22.51 | 22.51 | 21.65 | 21.54 | 21.54 | 0.33% | 200 |
| Aug 20, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.00% | - |
| Aug 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | - |
| Aug 18, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | - |
| Aug 14, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.71% | - |
| Aug 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.05% | - |
| Aug 12, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.71% | - |
| Aug 11, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.52% | - |
| Aug 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.09% | - |
| Aug 7, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.15% | - |
| Aug 6, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.43% | - |
| Aug 5, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.10% | - |
| Aug 4, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Aug 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.70% | - |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.91% | - |
| Jul 30, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.05% | - |
| Jul 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -2.10% | - |
| Jul 28, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.14% | - |
| Jul 25, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.32% | - |
| Jul 24, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.57% | - |
| Jul 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.91% | - |
| Jul 22, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.12% | - |
| Jul 21, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.61% | - |
| Jul 18, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 5.66% | - |