Skip to main content
AB SKF (publ) (BIT:1SKFB)
Italy flag Italy · Delayed Price · Currency is EUR
21.05
-0.23 (-1.08%)
At close: Apr 28, 2026

AB SKF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202621.2821.2821.2821.2821.280.57%-
Apr 24, 202620.4520.4520.4521.1621.166.84%50
Apr 23, 202619.8119.8119.8119.8119.81-1.02%-
Apr 22, 202620.0120.0120.0120.0120.01-12.31%-
Apr 21, 202622.9922.9922.9922.8222.45-0.74%50
Apr 20, 202622.9922.9922.9922.9922.62-0.26%-
Apr 17, 202623.0523.0523.0523.0522.684.44%-
Apr 16, 202622.0722.0722.0722.0721.71-0.63%-
Apr 15, 202621.6321.6321.6322.2121.85-0.72%25
Apr 14, 202622.3722.3722.3722.3722.011.36%-
Apr 13, 202622.0722.0722.0722.0721.71-3.03%-
Apr 10, 202622.7622.7622.7622.7622.395.81%-
Apr 9, 202621.5121.5121.5121.5121.16-0.46%-
Apr 8, 202622.4622.4622.4621.6121.266.77%25
Apr 7, 202620.2420.2420.2420.2419.91-1.17%-
Apr 2, 202620.4820.4820.4820.4820.15--
Apr 1, 202620.4820.4820.4820.4820.15--
Mar 31, 202620.4820.4820.4820.4820.15-0.87%-
Mar 30, 202620.6620.6620.6620.6620.33-0.77%-
Mar 27, 202620.8220.8220.8220.8220.48-0.95%-
Mar 26, 202621.0221.0221.0221.0220.680.72%-
Mar 25, 202620.8720.8720.8720.8720.531.16%-
Mar 24, 202620.6320.6320.6320.6320.300.49%-
Mar 23, 202620.5320.5320.5320.5320.200.69%-
Mar 20, 202620.3920.3920.3920.3920.06-1.50%-
Mar 19, 202620.7020.7020.7020.7020.37-0.24%-
Mar 18, 202620.7520.7520.7520.7520.41-0.19%-
Mar 17, 202620.7920.7920.7920.7920.45-0.62%-
Mar 16, 202620.9220.9220.9220.9220.580.67%-
Mar 13, 202620.8020.8020.8020.7820.44-0.38%130
Mar 12, 202620.7920.7920.7920.8620.52-4.09%150
Mar 11, 202621.7521.7521.7521.7521.401.02%-
Mar 10, 202621.5321.5321.5321.5321.18-0.55%-
Mar 9, 202621.1721.1721.1721.6521.30-4.88%42
Mar 6, 202622.7922.7922.7922.7622.39-1.94%800
Mar 5, 202623.2123.2123.2123.2122.84-1.57%-
Mar 4, 202623.5823.5823.5823.5823.200.38%-
Mar 3, 202623.5223.5223.5223.4923.11-3.53%50
Mar 2, 202624.3524.3524.3524.3523.96-2.83%-
Feb 27, 202625.0625.0625.0625.0624.66-0.28%-
Feb 26, 202625.6225.6225.6225.1324.725.28%200
Feb 25, 202623.8723.8723.8723.8723.48-7.55%-
Feb 24, 202624.3324.3323.6525.8225.401.45%780
Feb 23, 202624.9424.9424.9425.4525.043.75%75
Feb 20, 202624.0624.0624.0624.5324.130.41%200
Feb 19, 202622.9222.9222.9224.4324.04-1.81%100
Feb 18, 202624.8824.8824.8824.8824.48-3.68%-
Feb 17, 202625.8325.8325.8325.8325.414.49%-
Feb 16, 202624.8024.8024.8024.7224.32-1.67%350
Feb 13, 202625.1425.1425.1425.1424.730.52%-
Feb 12, 202624.4224.5024.4225.0124.61-0.68%107
Feb 11, 202623.8023.8023.8025.1824.77-11.21%525
Feb 10, 202624.4624.4624.4628.3627.9014.40%500
Feb 9, 202623.4523.4523.4524.7924.391.93%540
Feb 6, 202623.8323.8323.7124.3223.93-305
Feb 5, 202623.5023.6622.9824.3223.935.10%700
Feb 4, 202623.1423.1423.1423.1422.77-1.32%-
Feb 3, 202623.4523.4523.4523.4523.073.62%-
Feb 2, 202622.6322.6322.6322.6322.264.09%-
Jan 30, 202621.7421.7421.7421.7421.39-10.39%-
Jan 29, 202624.3024.3024.3024.2623.873.94%100
Jan 28, 202624.0224.0223.2123.3422.960.65%210
Jan 27, 202623.1923.1923.1923.1922.820.43%-
Jan 26, 202623.0923.0923.0923.0922.721.54%-
Jan 23, 202624.2524.2523.6822.7422.37-6.34%264
Jan 22, 202624.2824.2824.2824.2823.891.04%-
Jan 21, 202623.6523.6523.6524.0323.643.31%110
Jan 20, 202623.2123.2123.2123.2622.88-1.73%420
Jan 19, 202624.0024.0023.5923.6723.29-4.83%30
Jan 16, 202624.4824.4824.4824.8724.472.01%130
Jan 15, 202623.3923.3923.3924.3823.99-2.21%20
Jan 14, 202624.0324.0324.0324.9324.537.60%85
Jan 13, 202623.1723.1723.1723.1722.80-1.32%-
Jan 12, 202623.4823.4823.4823.4823.10-2.77%-
Jan 9, 202623.9523.9523.6224.1523.764.91%500
Jan 8, 202621.9422.3721.9423.0222.65-3.48%995
Jan 7, 202623.8523.8523.8523.8523.4615.78%-
Jan 6, 202620.6020.6020.6020.6020.27-12.12%-
Jan 5, 202623.6023.6023.6023.4423.064.27%200
Jan 2, 202622.4822.4822.4822.4822.120.18%-
Dec 30, 202522.4422.4422.4422.4422.08--
Dec 29, 202522.4422.4422.4422.4422.08--
Dec 23, 202522.4422.4422.4422.4422.080.31%-
Dec 22, 202522.3722.3722.3722.3722.010.58%-
Dec 19, 202522.2422.2422.2422.2421.880.59%-
Dec 18, 202519.8019.8019.8022.1121.756.14%10
Dec 17, 202520.8320.8320.8320.8320.49-2.66%-
Dec 16, 202521.4021.4021.4021.4021.05-5.56%-
Dec 15, 202522.6622.6622.6622.6622.29-4.99%-
Dec 12, 202523.1825.4923.1823.8523.4620.70%185
Dec 11, 202519.7619.7619.7619.7619.44-11.15%-
Dec 10, 202522.2422.2422.2422.2421.88-4.06%-
Dec 9, 202523.1823.1823.1823.1822.813.30%-
Dec 8, 202522.4422.4422.4422.4422.080.72%-
Dec 5, 202522.2822.2822.2822.2821.9212.98%-
Dec 4, 202519.7219.7219.7219.7219.40-11.41%-
Dec 3, 202522.2622.2622.2622.2621.904.41%-
Dec 2, 202521.3221.3221.3221.3220.982.30%-
Dec 1, 202520.8420.8420.8420.8420.50-7.01%-
Nov 28, 202522.4122.4122.4122.4122.0526.57%-