SKF AB (SKFA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -4.15778251599 | 18.76 | 18.88 | 17.98 | 122 | 18.75979484 | DE |
| 4 | -0.099999 | -0.553091844751 | 18.079999 | 19.48 | 17.5 | 130 | 19.08782201 | DE |
| 12 | -0.14 | -0.772626931567 | 18.12 | 19.48 | 17.02 | 89 | 18.39756294 | DE |
| 26 | -0.8 | -4.25985090522 | 18.78 | 19.48 | 15.64 | 105 | 17.76183804 | DE |
| 52 | -0.66 | -3.54077253219 | 18.64 | 21.149999 | 15.64 | 191 | 18.84729731 | DE |
| 156 | 2.92 | 19.3891102258 | 15.06 | 21.149999 | 14.12 | 292 | 17.77303396 | DE |
| 260 | 2.92 | 19.3891102258 | 15.06 | 21.149999 | 14.12 | 292 | 17.77303396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 18.239999 | 0 | 0.00 | 18.239999 | 18.239999 | 18.239999 | 0 |
| 1734643620 | 18.239999 | -0.34 | -1.83 | 18.239999 | 18.239999 | 18.239999 | 1 |
| 1734557220 | 18.579999 | -0.22 | -1.17 | 18.739999 | 18.739999 | 18.46 | 115 |
| 1734470820 | 18.8 | -0.02 | -0.11 | 18.84 | 18.84 | 18.78 | 60 |
| 1734384420 | 18.82 | -0.12 | -0.63 | 18.76 | 18.88 | 18.76 | 312 |
| 1734125220 | 18.94 | -0.54 | -2.77 | 18.98 | 18.98 | 18.94 | 252 |
| 1734038820 | 19.48 | 0 | 0.00 | 19.48 | 19.48 | 19.48 | 0 |
| 1733952420 | 19.48 | 0 | 0.00 | 19.48 | 19.48 | 19.48 | 0 |
| 1733866020 | 19.48 | 0.08 | 0.41 | 19.399999 | 19.48 | 19.38 | 964 |
| 1733779620 | 19.399999 | 0.48 | 2.54 | 19.2 | 19.48 | 19.2 | 33 |
| 1733520420 | 18.92 | 0 | 0.00 | 18.92 | 18.92 | 18.92 | 0 |
| 1733434020 | 18.92 | 0.22 | 1.18 | 18.86 | 18.92 | 18.72 | 32 |
| 1733347620 | 18.7 | 0.2 | 1.08 | 18.7 | 18.7 | 18.7 | 6 |
| 1733261220 | 18.5 | -0.18 | -0.96 | 18.5 | 18.5 | 18.5 | 6 |
| 1733174820 | 18.68 | 0.64 | 3.55 | 18.079999 | 18.68 | 18.079999 | 32 |
| 1732915620 | 18.04 | 0.28 | 1.58 | 18.059999 | 18.22 | 18.04 | 5 |
| 1732829220 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.76 | 0 |
| 1732742820 | 17.76 | 0.26 | 1.49 | 17.72 | 17.76 | 17.6 | 26 |
| 1732656420 | 17.5 | -0.62 | -3.42 | 17.8 | 17.82 | 17.5 | 30 |
| 1732570020 | 18.12 | 0.44 | 2.49 | 18.079999 | 18.14 | 17.96 | 82 |
| 1732310820 | 17.68 | 0.28 | 1.61 | 17.68 | 17.68 | 17.68 | 250 |
| 1732224420 | 17.399999 | 0.18 | 1.05 | 17.48 | 17.48 | 17.399999 | 25 |
| 1732138020 | 17.22 | -0.22 | -1.26 | 17.72 | 17.72 | 17.22 | 6 |
| 1732051620 | 17.44 | -0.24 | -1.36 | 17.88 | 17.88 | 17.44 | 16 |
| 1731965220 | 17.68 | -0.18 | -1.01 | 17.78 | 17.78 | 17.68 | 2 |
| 1731705960 | 17.86 | 0 | 0.00 | 17.72 | 17.86 | 17.72 | 5 |
| 1731619560 | 17.86 | 0 | 0.00 | 17.6 | 17.86 | 17.6 | 46 |
| 1731533160 | 17.86 | -0.04 | -0.22 | 17.86 | 17.86 | 17.86 | 64 |
| 1731446820 | 17.899999 | -0.48 | -2.61 | 18.239999 | 18.239999 | 17.84 | 403 |
| 1731360420 | 18.38 | 0.22 | 1.21 | 18.12 | 18.38 | 18.12 | 12 |
| 1731101220 | 18.16 | -0.68 | -3.61 | 18.96 | 18.96 | 18.16 | 34 |
| 1731014760 | 18.84 | 0.88 | 4.90 | 17.96 | 19 | 17.96 | 393 |
| 1730928360 | 17.96 | 0.22 | 1.24 | 17.96 | 17.96 | 17.96 | 1 |
| 1730841960 | 17.739999 | 0.06 | 0.34 | 17.579999 | 17.739999 | 17.579999 | 85 |
| 1730755560 | 17.68 | 0.34 | 1.96 | 17.68 | 17.68 | 17.68 | 1 |
| 1730496360 | 17.34 | -0.6 | -3.34 | 17.34 | 17.34 | 17.34 | 6 |
| 1730409960 | 17.94 | -0.1 | -0.55 | 17.94 | 17.94 | 17.94 | 55 |
| 1730323560 | 18.04 | 0.3 | 1.69 | 17.7 | 18.399999 | 17.7 | 178 |
| 1730237160 | 17.739999 | 0.28 | 1.60 | 17.68 | 17.739999 | 17.68 | 4 |
| 1730150760 | 17.46 | -0.22 | -1.24 | 17.579999 | 17.579999 | 17.46 | 170 |
| 1729888020 | 17.68 | 0.08 | 0.45 | 17.579999 | 17.68 | 17.579999 | 3 |
| 1729801560 | 17.6 | 0.2 | 1.15 | 17.5 | 17.82 | 17.5 | 39 |
| 1729715160 | 17.399999 | -0.02 | -0.11 | 17.399999 | 17.399999 | 17.399999 | 23 |
| 1729628760 | 17.42 | 0.16 | 0.93 | 17.3 | 17.42 | 17.22 | 53 |
| 1729542360 | 17.26 | -0.34 | -1.93 | 17.48 | 17.48 | 17.26 | 192 |
| 1729283160 | 17.6 | 0.44 | 2.56 | 17.54 | 17.6 | 17.54 | 2 |
| 1729196760 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1729110360 | 17.16 | -0.18 | -1.04 | 17.02 | 17.16 | 17.02 | 6 |
| 1729023960 | 17.34 | 0.08 | 0.46 | 17.18 | 17.34 | 17.18 | 3 |
| 1728937620 | 17.26 | 0.06 | 0.35 | 17.38 | 17.38 | 17.26 | 7 |
| 1728678360 | 17.2 | -0.24 | -1.38 | 17.2 | 17.2 | 17.2 | 57 |
| 1728591960 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1728505560 | 17.44 | 0.24 | 1.40 | 17.38 | 17.44 | 17.28 | 14 |
| 1728419160 | 17.2 | -0.4 | -2.27 | 17.2 | 17.2 | 17.2 | 4 |
| 1728332760 | 17.6 | 0.04 | 0.23 | 17.72 | 17.72 | 17.5 | 152 |
| 1728073560 | 17.559999 | 0.14 | 0.80 | 17.559999 | 17.559999 | 17.559999 | 5 |
| 1727987220 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1727900820 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1727814420 | 17.42 | -0.48 | -2.68 | 18.02 | 18.02 | 17.42 | 67 |
| 1727728020 | 17.899999 | -0.28 | -1.54 | 18.12 | 18.12 | 17.899999 | 175 |
| 1727468760 | 18.18 | 0.32 | 1.79 | 18 | 18.18 | 17.96 | 629 |
| 1727382360 | 17.86 | 0.28 | 1.59 | 17.72 | 17.86 | 17.72 | 18 |
| 1727295960 | 17.579999 | -0.04 | -0.23 | 17.579999 | 17.579999 | 17.579999 | 7 |
| 1727209560 | 17.62 | 0.38 | 2.20 | 17.54 | 17.62 | 17.38 | 609 |
| 1727123160 | 17.239999 | 0.22 | 1.29 | 17.12 | 17.239999 | 16.98 | 86 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
