AB SKF (publ) (STO:SKF.B)
Sweden
· Delayed Price · Currency is SEK 250.10
+0.40 (0.16%)
At close: Dec 5, 2025
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 248.00 | 251.40 | 246.90 | 249.70 | 249.70 | 1.09% | 972,261 |
| Dec 3, 2025 | 248.20 | 249.20 | 244.90 | 247.00 | 247.00 | -0.08% | 977,991 |
| Dec 2, 2025 | 248.00 | 249.80 | 246.80 | 247.20 | 247.20 | -0.16% | 823,165 |
| Dec 1, 2025 | 246.30 | 247.70 | 244.70 | 247.60 | 247.60 | 0.24% | 745,146 |
| Nov 28, 2025 | 245.30 | 247.00 | 244.40 | 247.00 | 247.00 | 0.69% | 1,695,556 |
| Nov 27, 2025 | 246.70 | 247.30 | 244.90 | 245.30 | 245.30 | 0.16% | 935,207 |
| Nov 26, 2025 | 245.00 | 245.60 | 243.20 | 244.90 | 244.90 | 0.57% | 1,092,965 |
| Nov 25, 2025 | 241.90 | 244.60 | 239.80 | 243.50 | 243.50 | 0.87% | 1,385,156 |
| Nov 24, 2025 | 240.30 | 242.50 | 239.70 | 241.40 | 241.40 | 1.39% | 1,250,945 |
| Nov 21, 2025 | 234.00 | 239.10 | 233.40 | 238.10 | 238.10 | 0.08% | 1,636,680 |
| Nov 20, 2025 | 239.00 | 239.60 | 236.70 | 237.90 | 237.90 | 0.72% | 1,219,886 |
| Nov 19, 2025 | 233.70 | 238.40 | 233.10 | 236.20 | 236.20 | 1.11% | 1,416,471 |
| Nov 18, 2025 | 237.00 | 237.40 | 233.10 | 233.60 | 233.60 | -1.52% | 1,599,122 |
| Nov 17, 2025 | 239.70 | 240.10 | 237.00 | 237.20 | 237.20 | -0.79% | 1,024,340 |
| Nov 14, 2025 | 238.60 | 240.30 | 235.90 | 239.10 | 239.10 | -0.38% | 1,039,241 |
| Nov 13, 2025 | 239.60 | 241.50 | 238.60 | 240.00 | 240.00 | 1.14% | 1,814,341 |
| Nov 12, 2025 | 242.30 | 242.90 | 236.50 | 237.30 | 237.30 | -1.54% | 3,338,431 |
| Nov 11, 2025 | 250.00 | 252.30 | 235.90 | 241.00 | 241.00 | -6.77% | 6,110,019 |
| Nov 10, 2025 | 257.80 | 259.70 | 256.70 | 258.50 | 258.50 | 1.29% | 1,546,003 |
| Nov 7, 2025 | 256.60 | 258.10 | 253.00 | 255.20 | 255.20 | - | 1,157,360 |
| Nov 6, 2025 | 256.60 | 259.00 | 254.70 | 255.20 | 255.20 | -0.55% | 1,389,596 |
| Nov 5, 2025 | 245.50 | 256.60 | 245.30 | 256.60 | 256.60 | 3.89% | 1,756,679 |
| Nov 4, 2025 | 246.10 | 248.10 | 243.80 | 247.00 | 247.00 | -0.60% | 832,932 |
| Nov 3, 2025 | 245.10 | 250.20 | 243.60 | 248.50 | 248.50 | 1.43% | 1,098,863 |
| Oct 31, 2025 | 248.10 | 248.10 | 244.90 | 245.00 | 245.00 | -1.37% | 631,406 |
| Oct 30, 2025 | 246.10 | 249.20 | 245.60 | 248.40 | 248.40 | 1.10% | 1,146,891 |
| Oct 29, 2025 | 243.10 | 248.00 | 240.80 | 245.70 | 245.70 | -3.53% | 2,885,069 |
| Oct 28, 2025 | 252.30 | 255.90 | 251.60 | 254.70 | 254.70 | 0.67% | 1,763,281 |
| Oct 27, 2025 | 254.20 | 255.40 | 252.30 | 253.00 | 253.00 | 1.28% | 1,358,689 |
| Oct 24, 2025 | 243.80 | 249.80 | 243.80 | 249.80 | 249.80 | 2.84% | 1,318,417 |
| Oct 23, 2025 | 241.00 | 243.30 | 240.40 | 242.90 | 242.90 | 0.79% | 700,440 |
| Oct 22, 2025 | 240.30 | 241.70 | 238.70 | 241.00 | 241.00 | 0.25% | 997,672 |
| Oct 21, 2025 | 239.00 | 240.80 | 237.50 | 240.40 | 240.40 | 0.84% | 649,782 |
| Oct 20, 2025 | 236.00 | 241.30 | 232.50 | 238.40 | 238.40 | 1.40% | 1,836,651 |
| Oct 17, 2025 | 232.50 | 236.40 | 231.60 | 235.10 | 235.10 | -0.47% | 1,036,710 |
| Oct 16, 2025 | 234.00 | 236.20 | 232.60 | 236.20 | 236.20 | 1.16% | 915,420 |
| Oct 15, 2025 | 237.00 | 237.50 | 232.70 | 233.50 | 233.50 | -0.47% | 1,429,214 |
| Oct 14, 2025 | 234.20 | 235.00 | 232.00 | 234.60 | 234.60 | -0.97% | 1,196,578 |
| Oct 13, 2025 | 239.70 | 239.80 | 234.10 | 236.90 | 236.90 | -0.38% | 997,104 |
| Oct 10, 2025 | 240.20 | 242.70 | 236.50 | 237.80 | 237.80 | -1.00% | 1,071,388 |
| Oct 9, 2025 | 240.30 | 242.10 | 240.00 | 240.20 | 240.20 | 0.29% | 631,521 |
| Oct 8, 2025 | 240.40 | 241.60 | 239.10 | 239.50 | 239.50 | -0.37% | 889,287 |
| Oct 7, 2025 | 243.00 | 243.00 | 239.70 | 240.40 | 240.40 | -0.91% | 774,768 |
| Oct 6, 2025 | 239.80 | 243.70 | 238.10 | 242.60 | 242.60 | 1.17% | 1,168,949 |
| Oct 3, 2025 | 238.90 | 240.50 | 238.00 | 239.80 | 239.80 | 0.97% | 942,142 |
| Oct 2, 2025 | 236.70 | 238.80 | 235.90 | 237.50 | 237.50 | 1.37% | 1,116,192 |
| Oct 1, 2025 | 232.20 | 235.90 | 231.70 | 234.30 | 234.30 | 0.47% | 1,424,943 |
| Sep 30, 2025 | 231.50 | 233.60 | 230.50 | 233.20 | 233.20 | 0.30% | 1,653,913 |
| Sep 29, 2025 | 232.60 | 234.20 | 231.80 | 232.50 | 232.50 | 0.13% | 684,356 |
| Sep 26, 2025 | 231.20 | 233.50 | 230.50 | 232.20 | 232.20 | 0.52% | 940,911 |
| Sep 25, 2025 | 236.00 | 236.40 | 229.50 | 231.00 | 231.00 | 0.30% | 1,564,640 |
| Sep 24, 2025 | 235.50 | 236.20 | 228.80 | 230.30 | 230.30 | -2.83% | 2,194,214 |
| Sep 23, 2025 | 236.50 | 238.60 | 235.90 | 237.00 | 237.00 | 0.42% | 901,879 |
| Sep 22, 2025 | 236.30 | 237.00 | 234.40 | 236.00 | 236.00 | -0.13% | 901,961 |
| Sep 19, 2025 | 235.00 | 237.70 | 234.80 | 236.30 | 236.30 | 0.81% | 2,069,142 |
| Sep 18, 2025 | 234.00 | 236.60 | 233.00 | 234.40 | 234.40 | 0.34% | 928,510 |
| Sep 17, 2025 | 233.00 | 235.00 | 232.90 | 233.60 | 233.60 | 0.21% | 885,899 |
| Sep 16, 2025 | 233.70 | 236.00 | 232.80 | 233.10 | 233.10 | -0.26% | 1,215,051 |
| Sep 15, 2025 | 235.30 | 237.30 | 229.10 | 233.70 | 233.70 | -0.38% | 1,767,045 |
| Sep 12, 2025 | 234.00 | 235.60 | 233.00 | 234.60 | 234.60 | 0.60% | 1,180,559 |
| Sep 11, 2025 | 234.70 | 235.50 | 232.30 | 233.20 | 233.20 | -0.47% | 1,315,336 |
| Sep 10, 2025 | 239.00 | 240.30 | 232.00 | 234.30 | 234.30 | -1.72% | 1,739,874 |
| Sep 9, 2025 | 241.00 | 242.20 | 237.80 | 238.40 | 238.40 | -0.96% | 1,145,755 |
| Sep 8, 2025 | 240.20 | 241.00 | 238.30 | 240.70 | 240.70 | 0.80% | 887,788 |
| Sep 5, 2025 | 239.80 | 241.00 | 237.20 | 238.80 | 238.80 | 0.17% | 1,562,733 |
| Sep 4, 2025 | 238.70 | 240.50 | 236.90 | 238.40 | 238.40 | 0.08% | 501,259 |
| Sep 3, 2025 | 237.70 | 241.00 | 237.10 | 238.20 | 238.20 | 0.59% | 627,189 |
| Sep 2, 2025 | 242.80 | 243.20 | 236.70 | 236.80 | 236.80 | -2.55% | 1,348,614 |
| Sep 1, 2025 | 243.00 | 246.00 | 242.60 | 243.00 | 243.00 | 0.12% | 521,719 |
| Aug 29, 2025 | 245.00 | 245.20 | 242.00 | 242.70 | 242.70 | -1.02% | 827,434 |
| Aug 28, 2025 | 244.80 | 246.40 | 244.30 | 245.20 | 245.20 | 0.49% | 976,499 |
| Aug 27, 2025 | 245.00 | 245.70 | 242.60 | 244.00 | 244.00 | -0.29% | 788,651 |
| Aug 26, 2025 | 244.40 | 246.70 | 243.30 | 244.70 | 244.70 | -0.24% | 1,200,386 |
| Aug 25, 2025 | 246.00 | 247.00 | 244.30 | 245.30 | 245.30 | -0.49% | 797,400 |
| Aug 22, 2025 | 238.50 | 246.50 | 238.50 | 246.50 | 246.50 | 3.35% | 2,138,159 |
| Aug 21, 2025 | 240.10 | 241.90 | 238.00 | 238.50 | 238.50 | -0.75% | 738,553 |
| Aug 20, 2025 | 239.40 | 241.00 | 238.40 | 240.30 | 240.30 | -0.04% | 630,333 |
| Aug 19, 2025 | 235.50 | 241.80 | 235.40 | 240.40 | 240.40 | 2.60% | 926,659 |
| Aug 18, 2025 | 235.60 | 236.60 | 233.50 | 234.30 | 234.30 | -0.64% | 696,907 |
| Aug 15, 2025 | 236.90 | 238.80 | 235.40 | 235.80 | 235.80 | - | 722,321 |
| Aug 14, 2025 | 235.10 | 236.30 | 235.00 | 235.80 | 235.80 | 0.30% | 443,924 |
| Aug 13, 2025 | 236.80 | 236.80 | 234.40 | 235.10 | 235.10 | -0.30% | 522,949 |
| Aug 12, 2025 | 233.10 | 235.80 | 232.90 | 235.80 | 235.80 | 1.51% | 755,436 |
| Aug 11, 2025 | 235.80 | 236.00 | 232.30 | 232.30 | 232.30 | -1.15% | 659,479 |
| Aug 8, 2025 | 234.20 | 235.30 | 233.40 | 235.00 | 235.00 | 0.51% | 618,911 |
| Aug 7, 2025 | 229.10 | 235.30 | 229.10 | 233.80 | 233.80 | 2.41% | 1,115,351 |
| Aug 6, 2025 | 230.00 | 231.40 | 227.70 | 228.30 | 228.30 | -0.09% | 969,384 |
| Aug 5, 2025 | 225.30 | 228.80 | 224.80 | 228.50 | 228.50 | 1.96% | 1,028,694 |
| Aug 4, 2025 | 223.70 | 224.10 | 222.40 | 224.10 | 224.10 | 0.67% | 668,850 |
| Aug 1, 2025 | 227.00 | 227.10 | 221.20 | 222.60 | 222.60 | -2.67% | 1,175,004 |
| Jul 31, 2025 | 228.80 | 230.80 | 227.50 | 228.70 | 228.70 | -0.17% | 1,578,436 |
| Jul 30, 2025 | 232.10 | 236.60 | 228.10 | 229.10 | 229.10 | -1.76% | 2,006,019 |
| Jul 29, 2025 | 234.50 | 236.20 | 233.00 | 233.20 | 233.20 | -0.38% | 615,752 |
| Jul 28, 2025 | 240.80 | 240.80 | 232.90 | 234.10 | 234.10 | -1.10% | 1,096,293 |
| Jul 25, 2025 | 236.80 | 236.80 | 234.30 | 236.70 | 236.70 | -0.25% | 1,090,977 |
| Jul 24, 2025 | 240.00 | 240.00 | 236.60 | 237.30 | 237.30 | 0.30% | 841,157 |
| Jul 23, 2025 | 233.60 | 237.00 | 232.40 | 236.60 | 236.60 | 2.74% | 994,216 |
| Jul 22, 2025 | 234.00 | 234.00 | 229.50 | 230.30 | 230.30 | -1.87% | 1,233,964 |
| Jul 21, 2025 | 233.20 | 235.00 | 230.40 | 234.70 | 234.70 | 1.25% | 1,179,072 |
| Jul 18, 2025 | 237.00 | 239.60 | 231.30 | 231.80 | 231.80 | 2.29% | 2,794,778 |