SKF-B.STSKF-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $250.00 | $255.40 | $249.80 | $255.10 | 1.81M |
| 1/14/2026 | $248.00 | $250.00 | $247.90 | $249.80 | 1.30M |
| 1/13/2026 | $248.30 | $248.50 | $245.40 | $247.60 | 1.38M |
| 1/12/2026 | $248.80 | $249.70 | $247.80 | $248.30 | 1.06M |
| 1/9/2026 | $246.20 | $250.30 | $245.40 | $248.70 | 1.46M |
| 1/8/2026 | $246.60 | $246.70 | $241.80 | $245.20 | 1.06M |
| 1/7/2026 | $245.80 | $249.10 | $245.50 | $246.70 | 1.71M |
| 1/5/2026 | $248.00 | $249.00 | $242.90 | $244.20 | 846,227 |
| 1/2/2026 | $246.00 | $247.90 | $243.90 | $247.90 | 988,368 |
| 12/30/2025 | $243.90 | $246.30 | $243.20 | $245.80 | 773,924 |
| 12/29/2025 | $243.00 | $244.90 | $242.30 | $244.40 | 581,824 |
| 12/23/2025 | $243.30 | $243.40 | $241.40 | $242.50 | 543,214 |
| 12/22/2025 | $242.40 | $244.70 | $240.80 | $242.60 | 758,229 |
| 12/19/2025 | $240.90 | $242.50 | $240.50 | $241.90 | 1.35M |
| 12/18/2025 | $237.40 | $241.70 | $236.30 | $241.70 | 1.22M |
| 12/17/2025 | $238.20 | $239.20 | $237.00 | $237.40 | 1.30M |
| 12/16/2025 | $240.80 | $242.40 | $238.30 | $241.10 | 2.17M |
| 12/15/2025 | $249.50 | $249.50 | $244.90 | $246.20 | 1.49M |
| 12/12/2025 | $252.00 | $253.50 | $250.30 | $251.20 | 1.03M |
| 12/11/2025 | $248.00 | $251.30 | $245.80 | $251.30 | 1.02M |
| 12/10/2025 | $247.00 | $248.40 | $244.70 | $246.60 | 846,693 |
| 12/9/2025 | $248.10 | $249.00 | $246.20 | $248.10 | 1.00M |
| 12/8/2025 | $250.50 | $251.80 | $249.80 | $250.40 | 650,544 |
| 12/5/2025 | $250.60 | $251.40 | $249.70 | $250.10 | 817,796 |
| 12/4/2025 | $248.00 | $251.40 | $246.90 | $249.70 | 980,309 |
| 12/3/2025 | $248.20 | $249.20 | $244.90 | $247.00 | 977,991 |
| 12/2/2025 | $248.00 | $249.80 | $246.80 | $247.20 | 823,165 |
| 12/1/2025 | $246.30 | $247.70 | $244.70 | $247.60 | 745,146 |
| 11/28/2025 | $245.30 | $247.00 | $244.40 | $247.00 | 1.70M |
| 11/27/2025 | $246.70 | $247.30 | $244.90 | $245.30 | 935,207 |
| 11/26/2025 | $245.00 | $245.60 | $243.20 | $244.90 | 1.09M |
| 11/25/2025 | $241.90 | $244.60 | $239.80 | $243.50 | 1.39M |
| 11/24/2025 | $240.30 | $242.50 | $239.70 | $241.40 | 1.25M |
| 11/21/2025 | $234.00 | $239.10 | $233.40 | $238.10 | 1.64M |
| 11/20/2025 | $239.00 | $239.60 | $236.70 | $237.90 | 1.22M |
| 11/19/2025 | $233.70 | $238.40 | $233.10 | $236.20 | 1.42M |
| 11/18/2025 | $237.00 | $237.40 | $233.10 | $233.60 | 1.60M |
| 11/17/2025 | $239.70 | $240.10 | $237.00 | $237.20 | 1.02M |
| 11/14/2025 | $238.60 | $240.30 | $235.90 | $239.10 | 1.04M |
| 11/13/2025 | $239.60 | $241.50 | $238.60 | $240.00 | 1.81M |
| 11/12/2025 | $242.30 | $242.90 | $236.50 | $237.30 | 3.34M |
| 11/11/2025 | $250.00 | $252.30 | $235.90 | $241.00 | 6.11M |
| 11/10/2025 | $257.80 | $259.70 | $256.70 | $258.50 | 1.55M |
| 11/7/2025 | $256.60 | $258.10 | $253.00 | $255.20 | 1.16M |
| 11/6/2025 | $256.60 | $259.00 | $254.70 | $255.20 | 1.39M |
| 11/5/2025 | $245.50 | $256.60 | $245.30 | $256.60 | 1.76M |
| 11/4/2025 | $246.10 | $248.10 | $243.80 | $247.00 | 832,932 |
| 11/3/2025 | $245.10 | $250.20 | $243.60 | $248.50 | 1.10M |
| 10/31/2025 | $248.10 | $248.10 | $244.90 | $245.00 | 631,406 |
| 10/30/2025 | $246.10 | $249.20 | $245.60 | $248.40 | 1.15M |
| 10/29/2025 | $243.10 | $248.00 | $240.80 | $245.70 | 2.89M |
| 10/28/2025 | $252.30 | $255.90 | $251.60 | $254.70 | 1.76M |
| 10/27/2025 | $254.20 | $255.40 | $252.30 | $253.00 | 1.36M |
| 10/24/2025 | $243.80 | $249.80 | $243.80 | $249.80 | 1.32M |
| 10/23/2025 | $241.00 | $243.30 | $240.40 | $242.90 | 700,440 |
| 10/22/2025 | $240.30 | $241.70 | $238.70 | $241.00 | 997,672 |
| 10/21/2025 | $239.00 | $240.80 | $237.50 | $240.40 | 649,782 |
| 10/20/2025 | $236.00 | $241.30 | $232.50 | $238.40 | 1.84M |
| 10/17/2025 | $232.50 | $236.40 | $231.60 | $235.10 | 1.04M |