AB SKF (publ) (STO:SKF.A)
Sweden
· Delayed Price · Currency is SEK 249.00
-1.00 (-0.40%)
At close: Dec 5, 2025
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 247.00 | 252.00 | 247.00 | 250.00 | 250.00 | 2.04% | 6,430 |
| Dec 3, 2025 | 248.00 | 251.00 | 244.00 | 245.00 | 245.00 | -0.81% | 16,310 |
| Dec 2, 2025 | 248.00 | 252.00 | 247.00 | 247.00 | 247.00 | -0.40% | 11,746 |
| Dec 1, 2025 | 246.00 | 249.00 | 246.00 | 248.00 | 248.00 | 0.81% | 2,431 |
| Nov 28, 2025 | 249.00 | 249.00 | 245.00 | 246.00 | 246.00 | - | 1,723 |
| Nov 27, 2025 | 247.00 | 250.00 | 245.00 | 246.00 | 246.00 | 0.41% | 878 |
| Nov 26, 2025 | 249.00 | 250.00 | 245.00 | 245.00 | 245.00 | -1.61% | 5,963 |
| Nov 25, 2025 | 246.00 | 249.00 | 241.00 | 249.00 | 249.00 | 2.47% | 2,000 |
| Nov 24, 2025 | 242.00 | 246.00 | 241.00 | 243.00 | 243.00 | 1.25% | 4,931 |
| Nov 21, 2025 | 237.00 | 242.00 | 235.00 | 240.00 | 240.00 | - | 4,178 |
| Nov 20, 2025 | 243.00 | 245.00 | 239.00 | 240.00 | 240.00 | -0.41% | 2,564 |
| Nov 19, 2025 | 238.00 | 242.00 | 235.00 | 241.00 | 241.00 | 2.99% | 4,332 |
| Nov 18, 2025 | 240.00 | 241.00 | 234.00 | 234.00 | 234.00 | -2.09% | 5,719 |
| Nov 17, 2025 | 245.00 | 245.00 | 239.00 | 239.00 | 239.00 | -1.65% | 3,083 |
| Nov 14, 2025 | 243.00 | 244.00 | 240.00 | 243.00 | 243.00 | - | 1,466 |
| Nov 13, 2025 | 242.00 | 246.00 | 241.00 | 243.00 | 243.00 | 0.83% | 4,217 |
| Nov 12, 2025 | 244.00 | 249.00 | 240.00 | 241.00 | 241.00 | -0.41% | 16,143 |
| Nov 11, 2025 | 258.00 | 258.00 | 239.00 | 242.00 | 242.00 | -6.56% | 24,957 |
| Nov 10, 2025 | 260.00 | 261.00 | 257.00 | 259.00 | 259.00 | 1.17% | 7,836 |
| Nov 7, 2025 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | - | 7,463 |
| Nov 6, 2025 | 257.00 | 259.00 | 256.00 | 256.00 | 256.00 | - | 7,506 |
| Nov 5, 2025 | 248.00 | 258.00 | 248.00 | 256.00 | 256.00 | 3.23% | 5,414 |
| Nov 4, 2025 | 249.00 | 249.00 | 245.00 | 248.00 | 248.00 | -0.40% | 3,230 |
| Nov 3, 2025 | 247.00 | 253.00 | 246.00 | 249.00 | 249.00 | - | 8,153 |
| Oct 31, 2025 | 250.00 | 250.00 | 246.00 | 249.00 | 249.00 | 0.40% | 1,957 |
| Oct 30, 2025 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 0.40% | 3,056 |
| Oct 29, 2025 | 251.00 | 255.00 | 245.00 | 247.00 | 247.00 | -3.89% | 10,738 |
| Oct 28, 2025 | 252.00 | 257.00 | 252.00 | 257.00 | 257.00 | 1.58% | 10,588 |
| Oct 27, 2025 | 256.00 | 257.00 | 253.00 | 253.00 | 253.00 | 1.20% | 13,716 |
| Oct 24, 2025 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 3.31% | 4,404 |
| Oct 23, 2025 | 241.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.41% | 4,465 |
| Oct 22, 2025 | 240.00 | 243.00 | 239.00 | 241.00 | 241.00 | - | 5,554 |
| Oct 21, 2025 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | 0.84% | 2,544 |
| Oct 20, 2025 | 237.00 | 242.00 | 235.00 | 239.00 | 239.00 | 1.70% | 1,713 |
| Oct 17, 2025 | 236.00 | 237.00 | 233.00 | 235.00 | 235.00 | -0.84% | 1,319 |
| Oct 16, 2025 | 235.00 | 238.00 | 233.00 | 237.00 | 237.00 | 0.85% | 5,863 |
| Oct 15, 2025 | 238.00 | 240.00 | 233.00 | 235.00 | 235.00 | -1.26% | 7,818 |
| Oct 14, 2025 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | -0.42% | 2,905 |
| Oct 13, 2025 | 239.00 | 242.00 | 237.00 | 239.00 | 239.00 | 0.42% | 8,695 |
| Oct 10, 2025 | 244.00 | 245.00 | 238.00 | 238.00 | 238.00 | -2.06% | 5,393 |
| Oct 9, 2025 | 241.00 | 245.00 | 241.00 | 243.00 | 243.00 | 0.83% | 6,759 |
| Oct 8, 2025 | 243.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.82% | 4,449 |
| Oct 7, 2025 | 244.00 | 245.00 | 242.00 | 243.00 | 243.00 | -0.41% | 3,212 |
| Oct 6, 2025 | 241.00 | 245.00 | 239.00 | 244.00 | 244.00 | 1.24% | 4,831 |
| Oct 3, 2025 | 241.00 | 243.00 | 238.00 | 241.00 | 241.00 | 0.84% | 4,845 |
| Oct 2, 2025 | 238.00 | 241.00 | 237.00 | 239.00 | 239.00 | 1.70% | 13,581 |
| Oct 1, 2025 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | - | 7,315 |
| Sep 30, 2025 | 234.00 | 235.00 | 232.00 | 235.00 | 235.00 | 0.43% | 4,125 |
| Sep 29, 2025 | 235.00 | 237.00 | 234.00 | 234.00 | 234.00 | -0.85% | 3,900 |
| Sep 26, 2025 | 239.00 | 239.00 | 232.00 | 236.00 | 236.00 | 0.85% | 2,136 |
| Sep 25, 2025 | 233.00 | 236.00 | 231.00 | 234.00 | 234.00 | 1.30% | 9,392 |
| Sep 24, 2025 | 240.00 | 240.00 | 230.00 | 231.00 | 231.00 | -3.75% | 13,100 |
| Sep 23, 2025 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | 1.27% | 8,029 |
| Sep 22, 2025 | 239.00 | 241.00 | 237.00 | 237.00 | 237.00 | -0.84% | 9,835 |
| Sep 19, 2025 | 238.00 | 239.00 | 237.00 | 239.00 | 239.00 | 0.42% | 6,001 |
| Sep 18, 2025 | 237.00 | 238.00 | 235.00 | 238.00 | 238.00 | 1.28% | 3,583 |
| Sep 17, 2025 | 236.00 | 237.00 | 234.00 | 235.00 | 235.00 | -0.84% | 7,692 |
| Sep 16, 2025 | 234.00 | 238.00 | 234.00 | 237.00 | 237.00 | 0.85% | 2,695 |
| Sep 15, 2025 | 239.00 | 240.00 | 233.00 | 235.00 | 235.00 | -1.26% | 4,510 |
| Sep 12, 2025 | 234.00 | 239.00 | 234.00 | 238.00 | 238.00 | 1.71% | 1,669 |
| Sep 11, 2025 | 237.00 | 238.00 | 234.00 | 234.00 | 234.00 | -1.27% | 2,927 |
| Sep 10, 2025 | 249.00 | 249.00 | 235.00 | 237.00 | 237.00 | -1.66% | 4,622 |
| Sep 9, 2025 | 244.00 | 245.00 | 241.00 | 241.00 | 241.00 | -1.23% | 2,882 |
| Sep 8, 2025 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 0.41% | 4,974 |
| Sep 5, 2025 | 241.00 | 244.00 | 239.00 | 243.00 | 243.00 | 1.67% | 9,547 |
| Sep 4, 2025 | 240.00 | 243.00 | 239.00 | 239.00 | 239.00 | - | 2,826 |
| Sep 3, 2025 | 238.00 | 242.00 | 238.00 | 239.00 | 239.00 | 0.84% | 6,160 |
| Sep 2, 2025 | 243.00 | 244.00 | 237.00 | 237.00 | 237.00 | -2.47% | 3,256 |
| Sep 1, 2025 | 243.00 | 248.00 | 243.00 | 243.00 | 243.00 | - | 8,909 |
| Aug 29, 2025 | 246.00 | 246.00 | 243.00 | 243.00 | 243.00 | -0.82% | 4,283 |
| Aug 28, 2025 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | 0.41% | 2,023 |
| Aug 27, 2025 | 245.00 | 246.00 | 243.00 | 244.00 | 244.00 | - | 3,300 |
| Aug 26, 2025 | 247.00 | 248.00 | 244.00 | 244.00 | 244.00 | -1.21% | 28,667 |
| Aug 25, 2025 | 247.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.80% | 2,923 |
| Aug 22, 2025 | 242.00 | 249.00 | 240.00 | 249.00 | 249.00 | 3.75% | 6,057 |
| Aug 21, 2025 | 244.00 | 245.00 | 240.00 | 240.00 | 240.00 | -0.83% | 2,719 |
| Aug 20, 2025 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.41% | 5,199 |
| Aug 19, 2025 | 237.00 | 244.00 | 237.00 | 241.00 | 241.00 | 2.12% | 27,633 |
| Aug 18, 2025 | 238.00 | 239.00 | 234.00 | 236.00 | 236.00 | -0.42% | 8,441 |
| Aug 15, 2025 | 236.00 | 240.00 | 236.00 | 237.00 | 237.00 | 0.42% | 2,588 |
| Aug 14, 2025 | 237.00 | 239.00 | 235.00 | 236.00 | 236.00 | -0.42% | 6,291 |
| Aug 13, 2025 | 238.00 | 239.00 | 235.00 | 237.00 | 237.00 | - | 3,391 |
| Aug 12, 2025 | 232.00 | 237.00 | 232.00 | 237.00 | 237.00 | 0.42% | 4,409 |
| Aug 11, 2025 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 3,808 |
| Aug 8, 2025 | 237.00 | 238.00 | 235.00 | 236.00 | 236.00 | -0.42% | 3,770 |
| Aug 7, 2025 | 230.00 | 237.00 | 230.00 | 237.00 | 237.00 | 3.49% | 4,277 |
| Aug 6, 2025 | 230.00 | 233.00 | 228.00 | 229.00 | 229.00 | -0.43% | 1,960 |
| Aug 5, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 2.22% | 2,252 |
| Aug 4, 2025 | 223.00 | 226.00 | 223.00 | 225.00 | 225.00 | 0.90% | 1,753 |
| Aug 1, 2025 | 229.00 | 229.00 | 222.00 | 223.00 | 223.00 | -3.46% | 3,799 |
| Jul 31, 2025 | 231.00 | 232.00 | 228.00 | 231.00 | 231.00 | 0.43% | 3,314 |
| Jul 30, 2025 | 238.00 | 238.00 | 229.00 | 230.00 | 230.00 | -2.13% | 4,460 |
| Jul 29, 2025 | 235.00 | 237.00 | 233.00 | 235.00 | 235.00 | - | 1,689 |
| Jul 28, 2025 | 239.00 | 241.00 | 233.00 | 235.00 | 235.00 | - | 4,650 |
| Jul 25, 2025 | 238.00 | 239.00 | 235.00 | 235.00 | 235.00 | -1.67% | 9,378 |
| Jul 24, 2025 | 240.00 | 241.00 | 238.00 | 239.00 | 239.00 | 1.27% | 7,788 |
| Jul 23, 2025 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 2.16% | 6,136 |
| Jul 22, 2025 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | -1.70% | 1,737 |
| Jul 21, 2025 | 234.00 | 237.00 | 231.00 | 235.00 | 235.00 | 1.29% | 5,819 |
| Jul 18, 2025 | 236.00 | 240.00 | 232.00 | 232.00 | 232.00 | 1.31% | 11,226 |