SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	26.47	26.69	26.34	26.47	26.47	-1.35%	6,850
Sep 25, 2025	26.96	27.08	26.64	26.83	26.83	0.48%	17,831
Sep 24, 2025	26.46	26.82	26.43	26.70	26.70	-0.82%	10,435
Sep 23, 2025	26.25	27.04	26.24	26.92	26.58	1.08%	5,550
Sep 22, 2025	27.07	27.07	26.64	26.64	26.29	0.26%	6,740
Sep 19, 2025	26.84	26.85	26.49	26.57	26.23	-0.45%	6,023
Sep 18, 2025	26.77	26.77	26.44	26.69	26.34	-0.09%	11,544
Sep 17, 2025	26.89	26.97	26.53	26.71	26.36	-1.91%	9,626
Sep 16, 2025	27.25	27.51	27.23	27.23	26.88	0.52%	7,267
Sep 15, 2025	26.83	27.09	26.73	27.09	26.74	0.41%	4,291
Sep 12, 2025	26.78	27.03	26.74	26.98	26.63	0.94%	24,846
Sep 11, 2025	27.14	27.14	26.73	26.73	26.38	-3.22%	7,898
Sep 10, 2025	27.50	27.75	27.45	27.62	27.26	0.69%	3,450
Sep 9, 2025	27.85	27.85	27.19	27.43	27.08	-0.77%	11,830
Sep 8, 2025	27.72	27.92	27.64	27.64	27.29	-0.11%	26,001
Sep 5, 2025	26.65	27.86	26.65	27.67	27.32	3.60%	15,423
Sep 4, 2025	27.25	27.25	26.70	26.71	26.37	-2.10%	5,167
Sep 3, 2025	27.27	27.61	27.26	27.28	26.93	0.38%	2,901
Sep 2, 2025	27.28	27.55	27.14	27.18	26.83	1.61%	6,219
Aug 29, 2025	26.71	26.86	26.62	26.75	26.40	-0.29%	5,825
Aug 28, 2025	26.82	26.87	26.82	26.83	26.48	-0.17%	1,466
Aug 27, 2025	26.85	26.94	26.81	26.88	26.53	-0.57%	3,211
Aug 26, 2025	27.56	27.56	27.03	27.03	26.68	-1.37%	1,392
Aug 25, 2025	27.15	27.43	27.13	27.40	27.05	1.06%	4,938
Aug 22, 2025	27.61	27.61	27.02	27.12	26.77	-3.19%	4,657
Aug 21, 2025	28.02	28.09	27.92	28.01	27.65	0.70%	2,540
Aug 20, 2025	28.04	28.15	27.81	27.81	27.45	-1.02%	13,756
Aug 19, 2025	27.95	28.20	27.95	28.10	27.74	-0.24%	4,741
Aug 18, 2025	28.32	28.37	28.15	28.17	27.80	-0.24%	3,973
Aug 15, 2025	27.52	28.24	27.52	28.23	27.87	2.27%	4,402
Aug 14, 2025	27.94	28.07	27.61	27.61	27.25	-0.99%	4,725
Aug 13, 2025	27.94	28.16	27.79	27.88	27.52	-1.20%	6,441
Aug 12, 2025	28.60	28.60	28.12	28.22	27.86	-2.51%	8,223
Aug 11, 2025	28.70	28.99	28.70	28.95	28.57	0.32%	6,057
Aug 8, 2025	29.14	29.20	28.74	28.86	28.48	-2.07%	33,212
Aug 7, 2025	28.47	29.52	28.44	29.47	29.09	2.46%	14,960
Aug 6, 2025	28.97	28.97	28.66	28.76	28.39	-1.01%	3,908
Aug 5, 2025	28.62	29.32	28.62	29.05	28.67	0.86%	6,113
Aug 4, 2025	29.21	29.21	28.80	28.80	28.43	-1.76%	7,724
Aug 1, 2025	29.01	29.64	29.01	29.32	28.94	3.59%	19,062
Jul 31, 2025	28.06	28.35	27.77	28.30	27.94	1.34%	9,900
Jul 30, 2025	27.77	28.15	27.60	27.93	27.57	0.49%	11,147
Jul 29, 2025	27.37	27.87	27.34	27.79	27.43	1.00%	10,847
Jul 28, 2025	27.19	27.59	27.14	27.52	27.16	1.55%	3,831
Jul 25, 2025	27.40	27.48	27.08	27.10	26.75	-1.14%	9,221
Jul 24, 2025	27.50	27.50	27.13	27.41	27.06	-0.31%	3,501
Jul 23, 2025	27.95	27.95	27.46	27.50	27.14	-1.11%	12,923
Jul 22, 2025	28.06	28.06	27.81	27.81	27.45	-1.17%	4,653
Jul 21, 2025	27.89	28.15	27.60	28.14	27.77	0.60%	8,713
Jul 18, 2025	27.93	28.06	27.89	27.97	27.61	-0.04%	3,754