Skip to main content
AB SKF (publ) (BIT:1SKFB)
Italy flag Italy · Delayed Price · Currency is EUR
22.76
-0.45 (-1.94%)
At close: Mar 6, 2026

AB SKF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.7922.7922.7922.7622.76-1.94%800
Mar 5, 202623.2123.2123.2123.2123.21-1.57%-
Mar 4, 202623.5823.5823.5823.5823.580.38%-
Mar 3, 202623.5223.5223.5223.4923.49-3.53%50
Mar 2, 202624.3524.3524.3524.3524.35-2.83%-
Feb 27, 202625.0625.0625.0625.0625.06-0.28%-
Feb 26, 202625.6225.6225.6225.1325.135.28%200
Feb 25, 202623.8723.8723.8723.8723.87-7.55%-
Feb 24, 202624.3324.3323.6525.8225.821.45%780
Feb 23, 202624.9424.9424.9425.4525.453.75%75
Feb 20, 202624.0624.0624.0624.5324.530.41%200
Feb 19, 202622.9222.9222.9224.4324.43-1.81%100
Feb 18, 202624.8824.8824.8824.8824.88-3.68%-
Feb 17, 202625.8325.8325.8325.8325.834.49%-
Feb 16, 202624.8024.8024.8024.7224.72-1.67%350
Feb 13, 202625.1425.1425.1425.1425.140.52%-
Feb 12, 202624.4224.5024.4225.0125.01-0.68%107
Feb 11, 202623.8023.8023.8025.1825.18-11.21%525
Feb 10, 202624.4624.4624.4628.3628.3614.40%500
Feb 9, 202623.4523.4523.4524.7924.791.93%540
Feb 6, 202623.8323.8323.7124.3224.32-305
Feb 5, 202623.5023.6622.9824.3224.325.10%700
Feb 4, 202623.1423.1423.1423.1423.14-1.32%-
Feb 3, 202623.4523.4523.4523.4523.453.62%-
Feb 2, 202622.6322.6322.6322.6322.634.09%-
Jan 30, 202621.7421.7421.7421.7421.74-10.39%-
Jan 29, 202624.3024.3024.3024.2624.263.94%100
Jan 28, 202624.0224.0223.2123.3423.340.65%210
Jan 27, 202623.1923.1923.1923.1923.190.43%-
Jan 26, 202623.0923.0923.0923.0923.091.54%-
Jan 23, 202624.2524.2523.6822.7422.74-6.34%264
Jan 22, 202624.2824.2824.2824.2824.281.04%-
Jan 21, 202623.6523.6523.6524.0324.033.31%110
Jan 20, 202623.2123.2123.2123.2623.26-1.73%420
Jan 19, 202624.0024.0023.5923.6723.67-4.83%30
Jan 16, 202624.4824.4824.4824.8724.872.01%130
Jan 15, 202623.3923.3923.3924.3824.38-2.21%20
Jan 14, 202624.0324.0324.0324.9324.937.60%85
Jan 13, 202623.1723.1723.1723.1723.17-1.32%-
Jan 12, 202623.4823.4823.4823.4823.48-2.77%-
Jan 9, 202623.9523.9523.6224.1524.154.91%500
Jan 8, 202621.9422.3721.9423.0223.02-3.48%995
Jan 7, 202623.8523.8523.8523.8523.8515.78%-
Jan 6, 202620.6020.6020.6020.6020.60-12.12%-
Jan 5, 202623.6023.6023.6023.4423.444.27%200
Jan 2, 202622.4822.4822.4822.4822.480.18%-
Dec 30, 202522.4422.4422.4422.4422.44--
Dec 29, 202522.4422.4422.4422.4422.44--
Dec 23, 202522.4422.4422.4422.4422.440.31%-
Dec 22, 202522.3722.3722.3722.3722.370.58%-
Dec 19, 202522.2422.2422.2422.2422.240.59%-
Dec 18, 202519.8019.8019.8022.1122.116.14%10
Dec 17, 202520.8320.8320.8320.8320.83-2.66%-
Dec 16, 202521.4021.4021.4021.4021.40-5.56%-
Dec 15, 202522.6622.6622.6622.6622.66-4.99%-
Dec 12, 202523.1825.4923.1823.8523.8520.70%185
Dec 11, 202519.7619.7619.7619.7619.76-11.15%-
Dec 10, 202522.2422.2422.2422.2422.24-4.06%-
Dec 9, 202523.1823.1823.1823.1823.183.30%-
Dec 8, 202522.4422.4422.4422.4422.440.72%-
Dec 5, 202522.2822.2822.2822.2822.2812.98%-
Dec 4, 202519.7219.7219.7219.7219.72-11.41%-
Dec 3, 202522.2622.2622.2622.2622.264.41%-
Dec 2, 202521.3221.3221.3221.3221.322.30%-
Dec 1, 202520.8420.8420.8420.8420.84-7.01%-
Nov 28, 202522.4122.4122.4122.4122.4126.57%-
Nov 27, 202517.7117.7117.7117.7117.71-21.80%-
Nov 26, 202522.5923.0022.5922.6422.645.20%90
Nov 25, 202521.5421.5421.5421.5221.52-0.09%180
Nov 24, 202521.5421.5421.5421.5421.540.42%-
Nov 21, 202521.4521.4521.4521.4521.452.98%-
Nov 20, 202520.8320.8320.8320.8320.833.63%-
Nov 19, 202520.1020.1020.1020.1020.104.99%-
Nov 18, 202519.1519.1519.1519.1519.15-9.65%-
Nov 17, 202522.0022.0022.0021.1921.19-5.15%180
Nov 14, 202522.3422.3422.3422.3422.34-0.22%-
Nov 13, 202522.3922.3922.3922.3922.390.31%-
Nov 12, 202522.3222.3222.3222.3222.32-1.93%-
Nov 11, 202522.7622.7622.7622.7622.76-1.98%-
Nov 10, 202523.2223.2223.2223.2223.222.29%-
Nov 7, 202522.7022.7022.7022.7022.70-0.31%-
Nov 6, 202522.7722.7722.7722.7722.77-0.52%-
Nov 5, 202522.8922.8922.8922.8922.890.09%-
Nov 4, 202522.8722.8722.8722.8722.870.48%-
Nov 3, 202522.7622.7622.7622.7622.761.16%-
Oct 31, 202522.5022.5022.5022.5022.50--
Oct 30, 202522.5022.5022.5022.5022.500.04%-
Oct 29, 202522.4922.4922.4922.4922.490.13%-
Oct 28, 202522.4622.4622.4622.4622.460.40%-
Oct 27, 202522.3722.3722.3722.3722.370.31%-
Oct 24, 202522.3022.3022.3022.3022.303.15%-
Oct 23, 202521.6221.6221.6221.6221.62-0.05%-
Oct 22, 202521.6321.6321.6321.6321.631.07%-
Oct 21, 202521.4021.4021.4021.4021.401.28%-
Oct 20, 202521.1321.1321.1321.1321.131.44%-
Oct 17, 202520.8320.8320.8320.8320.830.39%-
Oct 16, 202520.7520.7520.7520.7520.75-1.33%-
Oct 15, 202521.0321.0321.0321.0321.030.19%-
Oct 14, 202520.9920.9920.9920.9920.990.19%-
Oct 13, 202520.9520.9520.9520.9520.95-1.27%-