AB SKF (publ) (SKUFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:28PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 23 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 22 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 21 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 20 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 17 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 16 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 300 |
| 15 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 14 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 13 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 10 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 09 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 2,200 |
| 08 May 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 07 May 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 06 May 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 03 May 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 02 May 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 2,300 |
| 01 May 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 30 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 29 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 26 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 25 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 24 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 23 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 22 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 19 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 18 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 17 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 16 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 15 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 100 |
| 12 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 11 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 10 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 09 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 400 |
| 08 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 05 Apr 2024 | 21.90 | 21.90 | 21.22 | 21.22 | 21.22 | 200 |
| 04 Apr 2024 | 21.50 | 21.55 | 21.37 | 21.49 | 21.49 | 20,000 |
| 03 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 02 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 01 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 700 |
| 28 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 27 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 27 Mar 2024 | 0.007 Dividend | |||||
| 26 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.32 | - |
| 25 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.32 | - |
| 22 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.32 | - |
| 21 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.32 | - |
| 20 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.32 | - |
| 19 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.32 | - |
| 18 Mar 2024 | 22.60 | 22.60 | 22.33 | 22.33 | 22.32 | 200 |
| 15 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | - |
| 14 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | - |
| 13 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | - |
| 12 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | - |
| 11 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | - |
| 08 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | - |
| 07 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | - |
| 06 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | - |
| 05 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | - |
| 04 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | 100 |
| 01 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | - |
| 29 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | 19,700 |
| 28 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.93 | - |
| 27 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.93 | - |
| 26 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.93 | - |
| 23 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.93 | - |
| 22 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.93 | - |
| 21 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.93 | - |
| 20 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.93 | - |
| 16 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.93 | - |
| 15 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.93 | - |
| 14 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.93 | 200 |
| 13 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.81 | - |
| 12 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.81 | - |
| 09 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.81 | - |
| 08 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.81 | - |
| 07 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.81 | - |
| 06 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.81 | - |
| 05 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.81 | - |
| 02 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.81 | - |
| 01 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.81 | - |
| 31 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.81 | 500 |
| 30 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
| 29 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
| 26 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
| 25 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | 500 |
| 24 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
| 23 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
| 22 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
| 19 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
| 18 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
| 17 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
| 16 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
| 12 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | 2,700 |
| 11 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
| 10 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
| 09 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
| 08 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | 1,400 |
| 05 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.04 | - |
| 04 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.