SKF AB Class A SKF_A
OMXSTO · Sweden · Producer Manufacturing
SEK 267.00-4.00 (-1.48%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 271.00 | -0.37% | SEK 273.50 | SEK 275.00 | SEK 271.00 | 4.31K |
| 2026-09-29 | SEK 272.00 | +1.12% | SEK 271.00 | SEK 275.00 | SEK 271.00 | 5.06K |
| 2026-09-28 | SEK 269.00 | -0.92% | SEK 272.50 | SEK 273.50 | SEK 269.00 | 5.93K |
| 2026-09-25 | SEK 271.50 | +2.26% | SEK 268.50 | SEK 273.00 | SEK 268.50 | 3.47K |
| 2026-09-24 | SEK 265.50 | -1.67% | SEK 269.00 | SEK 270.00 | SEK 265.50 | 5.55K |
| 2026-09-23 | SEK 270.00 | -1.10% | SEK 274.00 | SEK 277.00 | SEK 270.00 | 8.79K |
| 2026-09-22 | SEK 273.00 | +2.06% | SEK 268.50 | SEK 275.50 | SEK 268.50 | 9.42K |
| 2026-09-21 | SEK 267.50 | -0.93% | SEK 271.00 | SEK 271.00 | SEK 266.00 | 14.19K |
| 2026-09-18 | SEK 270.00 | -2.53% | SEK 275.50 | SEK 276.00 | SEK 270.00 | 10.90K |
| 2026-09-17 | SEK 277.00 | +1.84% | SEK 272.00 | SEK 279.50 | SEK 272.00 | 30.06K |
| 2026-09-16 | SEK 272.00 | +1.49% | SEK 273.00 | SEK 273.00 | SEK 268.00 | 4.04K |
| 2026-09-15 | SEK 268.00 | +1.32% | SEK 264.50 | SEK 269.00 | SEK 262.50 | 3.50K |
| 2026-09-14 | SEK 264.50 | -2.04% | SEK 267.50 | SEK 268.50 | SEK 264.00 | 3.96K |
| 2026-09-11 | SEK 270.00 | +1.69% | SEK 267.50 | SEK 270.00 | SEK 265.50 | 5.15K |
| 2026-09-10 | SEK 265.50 | -1.85% | SEK 270.50 | SEK 271.50 | SEK 264.50 | 5.85K |
| 2026-09-09 | SEK 270.50 | -3.05% | SEK 278.00 | SEK 278.00 | SEK 270.50 | 4.32K |
| 2026-09-08 | SEK 279.00 | +1.64% | SEK 273.50 | SEK 280.50 | SEK 272.50 | 11.75K |
| 2026-09-07 | SEK 274.50 | -0.72% | SEK 274.00 | SEK 278.50 | SEK 274.00 | 32.63K |
| 2026-09-04 | SEK 276.50 | +2.60% | SEK 270.00 | SEK 276.50 | SEK 270.00 | 48.36K |
| 2026-09-03 | SEK 269.50 | +1.89% | SEK 266.00 | SEK 271.50 | SEK 264.50 | 42.82K |
| 2026-09-02 | SEK 264.50 | -2.40% | SEK 270.00 | SEK 270.00 | SEK 262.50 | 13.00K |
| 2026-09-01 | SEK 271.00 | -2.69% | SEK 278.00 | SEK 279.00 | SEK 270.00 | 4.29K |
| 2026-08-31 | SEK 278.50 | 0.00% | SEK 278.50 | SEK 281.00 | SEK 278.00 | 15.83K |
| 2026-08-28 | SEK 278.50 | +0.72% | SEK 277.50 | SEK 279.50 | SEK 276.50 | 4.05K |
| 2026-08-27 | SEK 276.50 | -0.18% | SEK 277.00 | SEK 278.50 | SEK 275.50 | 4.51K |
| 2026-08-26 | SEK 277.00 | +1.84% | SEK 273.00 | SEK 278.00 | SEK 272.00 | 6.72K |
| 2026-08-25 | SEK 272.00 | +1.30% | SEK 268.50 | SEK 276.00 | SEK 268.00 | 6.96K |
| 2026-08-24 | SEK 268.50 | +1.90% | SEK 264.00 | SEK 270.50 | SEK 263.50 | 15.62K |
| 2026-08-21 | SEK 263.50 | +0.76% | SEK 261.50 | SEK 264.50 | SEK 261.50 | 1.86K |
| 2026-08-20 | SEK 261.50 | +0.38% | SEK 261.50 | SEK 262.00 | SEK 259.00 | 1.44K |
| 2026-08-19 | SEK 260.50 | +0.19% | SEK 260.00 | SEK 262.50 | SEK 260.00 | 10.41K |
| 2026-08-18 | SEK 260.00 | -1.89% | SEK 264.00 | SEK 265.00 | SEK 259.50 | 8.68K |
| 2026-08-17 | SEK 265.00 | +1.34% | SEK 262.50 | SEK 267.50 | SEK 262.50 | 3.25K |
| 2026-08-14 | SEK 261.50 | 0.00% | SEK 261.50 | SEK 263.50 | SEK 260.50 | 2.92K |
| 2026-08-13 | SEK 261.50 | +0.58% | SEK 261.00 | SEK 262.50 | SEK 260.00 | 5.67K |
| 2026-08-12 | SEK 260.00 | -0.76% | SEK 261.00 | SEK 262.50 | SEK 260.00 | 4.94K |
| 2026-08-11 | SEK 262.00 | +0.38% | SEK 262.00 | SEK 263.00 | SEK 259.00 | 10.04K |
| 2026-08-10 | SEK 261.00 | -1.14% | SEK 263.50 | SEK 263.50 | SEK 260.00 | 5.13K |
| 2026-08-07 | SEK 264.00 | 0.00% | SEK 264.00 | SEK 264.00 | SEK 260.00 | 2.26K |
| 2026-08-06 | SEK 264.00 | -0.56% | SEK 265.50 | SEK 266.00 | SEK 262.50 | 4.04K |
| 2026-08-05 | SEK 265.50 | -0.75% | SEK 269.00 | SEK 272.00 | SEK 265.00 | 7.77K |
| 2026-08-04 | SEK 267.50 | +1.13% | SEK 266.50 | SEK 270.00 | SEK 264.50 | 10.37K |
| 2026-08-03 | SEK 264.50 | +2.32% | SEK 261.00 | SEK 266.00 | SEK 261.00 | 6.05K |
| 2026-07-31 | SEK 258.50 | 0.00% | SEK 262.00 | SEK 263.50 | SEK 256.00 | 4.14K |
| 2026-07-30 | SEK 258.50 | +0.19% | SEK 258.50 | SEK 260.00 | SEK 256.50 | 1.24K |
| 2026-07-29 | SEK 258.00 | -1.53% | SEK 262.00 | SEK 262.00 | SEK 257.00 | 6.34K |
| 2026-07-28 | SEK 262.00 | +1.95% | SEK 258.00 | SEK 262.00 | SEK 258.00 | 3.86K |
| 2026-07-27 | SEK 257.00 | 0.00% | SEK 258.50 | SEK 261.50 | SEK 257.00 | 2.99K |
| 2026-07-24 | SEK 257.00 | +0.59% | SEK 254.00 | SEK 258.50 | SEK 254.00 | 3.76K |
| 2026-07-23 | SEK 255.50 | -0.39% | SEK 257.50 | SEK 260.00 | SEK 254.00 | 5.06K |
| 2026-07-22 | SEK 256.50 | +1.58% | SEK 257.50 | SEK 258.00 | SEK 251.00 | 7.55K |
| 2026-07-21 | SEK 252.50 | +2.23% | SEK 247.00 | SEK 252.50 | SEK 245.50 | 4.98K |
| 2026-07-20 | SEK 247.00 | -1.20% | SEK 251.00 | SEK 252.00 | SEK 246.50 | 7.52K |
| 2026-07-17 | SEK 250.00 | -4.94% | SEK 259.50 | SEK 262.50 | SEK 248.00 | 12.52K |
| 2026-07-16 | SEK 263.00 | +0.96% | SEK 260.50 | SEK 265.00 | SEK 259.50 | 3.12K |
| 2026-07-15 | SEK 260.50 | +0.58% | SEK 260.50 | SEK 263.00 | SEK 257.50 | 2.26K |
| 2026-07-14 | SEK 259.00 | -0.19% | SEK 259.00 | SEK 262.50 | SEK 256.50 | 4.53K |
| 2026-07-13 | SEK 259.50 | 0.00% | SEK 260.00 | SEK 261.00 | SEK 257.00 | 5.63K |
| 2026-07-10 | SEK 259.50 | +0.39% | SEK 258.50 | SEK 262.00 | SEK 257.50 | 3.50K |
| 2026-07-09 | SEK 258.50 | +2.99% | SEK 253.50 | SEK 258.50 | SEK 253.50 | 4.88K |
| 2026-07-08 | SEK 251.00 | -2.52% | SEK 258.50 | SEK 258.50 | SEK 251.00 | 4.63K |
| 2026-07-07 | SEK 257.50 | -2.83% | SEK 262.00 | SEK 266.50 | SEK 257.50 | 5.38K |
| 2026-07-06 | SEK 265.00 | -0.19% | SEK 265.50 | SEK 269.00 | SEK 265.00 | 3.17K |
| 2026-07-03 | SEK 265.50 | +1.72% | SEK 261.50 | SEK 268.50 | SEK 261.50 | 7.74K |
| 2026-07-02 | SEK 261.00 | +5.45% | SEK 248.50 | SEK 263.50 | SEK 248.50 | 23.00K |
| 2026-07-01 | SEK 247.50 | -0.80% | SEK 249.00 | SEK 250.50 | SEK 247.00 | 2.48K |
| 2026-06-30 | SEK 249.50 | +2.46% | SEK 245.50 | SEK 250.50 | SEK 245.50 | 3.06K |
| 2026-06-29 | SEK 243.50 | -1.22% | SEK 247.00 | SEK 247.50 | SEK 243.50 | 4.18K |
| 2026-06-26 | SEK 246.50 | -1.99% | SEK 253.50 | SEK 253.50 | SEK 246.00 | 1.96K |
| 2026-06-25 | SEK 251.50 | +1.62% | SEK 249.00 | SEK 254.00 | SEK 249.00 | 4.26K |
| 2026-06-24 | SEK 247.50 | +0.20% | SEK 248.00 | SEK 249.00 | SEK 246.50 | 4.87K |
| 2026-06-23 | SEK 247.00 | -0.40% | SEK 247.50 | SEK 248.50 | SEK 245.00 | 3.58K |
| 2026-06-22 | SEK 248.00 | +2.06% | SEK 244.50 | SEK 248.50 | SEK 242.00 | 9.34K |
| 2026-06-18 | SEK 243.00 | -0.21% | SEK 245.00 | SEK 248.00 | SEK 243.00 | 21.42K |
| 2026-06-17 | SEK 243.50 | -0.41% | SEK 244.00 | SEK 247.00 | SEK 241.50 | 3.78K |
| 2026-06-16 | SEK 244.50 | -0.61% | SEK 247.50 | SEK 249.50 | SEK 244.50 | 5.93K |
| 2026-06-15 | SEK 246.00 | +2.93% | SEK 245.00 | SEK 252.50 | SEK 245.00 | 4.53K |
| 2026-06-12 | SEK 239.00 | +0.84% | SEK 241.50 | SEK 244.50 | SEK 238.00 | 13.06K |
| 2026-06-11 | SEK 237.00 | -0.42% | SEK 236.00 | SEK 238.00 | SEK 235.50 | 2.56K |
| 2026-06-10 | SEK 238.00 | -1.04% | SEK 241.50 | SEK 241.50 | SEK 237.50 | 2.39K |
| 2026-06-09 | SEK 240.50 | -1.84% | SEK 244.50 | SEK 247.00 | SEK 240.50 | 8.77K |
| 2026-06-08 | SEK 245.00 | -0.41% | SEK 242.00 | SEK 245.50 | SEK 242.00 | 3.48K |
| 2026-06-05 | SEK 246.00 | 0.00% | SEK 246.00 | SEK 248.00 | SEK 246.00 | 964 |
| 2026-06-04 | SEK 246.00 | -1.01% | SEK 248.50 | SEK 251.00 | SEK 246.00 | 11.63K |
| 2026-06-03 | SEK 248.50 | 0.00% | SEK 247.50 | SEK 250.50 | SEK 246.00 | 1.71K |
| 2026-06-02 | SEK 248.50 | +5.30% | SEK 237.50 | SEK 248.50 | SEK 237.50 | 3.31K |
| 2026-06-01 | SEK 236.00 | -3.48% | SEK 244.50 | SEK 244.50 | SEK 234.00 | 13.10K |
| 2026-05-29 | SEK 244.50 | -0.81% | SEK 246.50 | SEK 246.50 | SEK 243.00 | 11.26K |
| 2026-05-28 | SEK 246.50 | -1.79% | SEK 251.00 | SEK 251.00 | SEK 242.00 | 5.34K |
| 2026-05-27 | SEK 251.00 | +2.87% | SEK 245.50 | SEK 253.00 | SEK 245.00 | 8.82K |