OTC Markets OTCPK - Delayed Quote USD

AB SKF (publ) (SKFRY)

21.47
-0.23
(-1.06%)
At close: May 14 at 3:36:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202521.6121.7021.1921.4221.4220,300
May 13, 202521.6921.7321.3921.7321.7316,600
May 12, 202521.6121.6121.1521.4821.4811,500
May 9, 202521.0021.0020.2520.3320.3314,100
May 8, 202520.9220.9219.9120.0520.0511,600
May 7, 202520.6520.6519.9120.0020.0020,200
May 6, 202519.6619.8819.6419.7019.7011,800
May 5, 202520.4420.4419.7519.7519.7520,000
May 2, 202520.2320.3819.7819.9619.9619,000
May 1, 202520.4920.4919.4119.5819.5833,100
Apr 30, 202519.6519.6519.2019.6119.6133,400
Apr 29, 202519.4619.7319.2019.5019.5011,600
Apr 28, 202519.6820.5619.4419.5019.5014,200
Apr 25, 202519.0819.2819.0819.2319.2323,000
Apr 24, 202518.9319.3918.8918.9618.9627,700
Apr 23, 202519.0319.0418.4718.5718.5750,700
Apr 22, 202518.0418.4618.0418.2318.2394,900
Apr 21, 202518.5718.5717.4917.4917.4971,500
Apr 17, 202518.5419.3117.9317.9317.9338,700
Apr 16, 202517.8518.1317.6117.7517.7525,600
Apr 15, 202518.7218.7217.9218.0818.0852,500
Apr 14, 202518.1418.6118.0118.0218.0267,400
Apr 11, 202517.2817.9817.2517.9317.9370,500
Apr 10, 202517.9617.9617.1217.4717.4784,400
Apr 9, 202516.0618.3816.0618.3818.38234,300
Apr 8, 202517.1517.1915.8615.8615.86121,900
Apr 7, 202516.1917.1816.1916.6016.60120,600
Apr 4, 202517.5517.7216.8817.0617.0632,900
Apr 3, 202518.9918.9918.3618.4318.4326,900
Apr 2, 202519.6220.4819.6220.4820.4818,100
Apr 1, 202520.1220.7019.9620.2420.2417,300
Mar 31, 202520.1920.4120.0120.2120.2126,000
Mar 28, 202521.0021.4820.6720.7720.7710,900
Mar 27, 202521.4221.4221.0421.2321.2315,600
Mar 26, 202522.0422.0421.3421.4221.4225,100
Mar 25, 202522.0322.0321.8021.8221.8212,800
Mar 24, 202522.0322.0321.6521.7821.7828,100
Mar 21, 202521.7821.8321.5121.8321.8312,700
Mar 20, 202521.7822.2321.7822.0722.0723,700
Mar 19, 202522.2522.5522.1122.3822.387,300
Mar 18, 202523.0923.2022.9923.1623.1632,800
Mar 17, 202522.8623.0822.8623.0323.0338,700
Mar 14, 202522.7823.2522.7822.8922.8911,700
Mar 13, 202522.2522.6122.1822.2122.2122,400
Mar 12, 202522.7622.9222.6322.8522.8569,300
Mar 11, 202523.4523.5022.6023.5023.5010,500
Mar 10, 202523.2123.4923.0623.3423.344,600
Mar 7, 202523.4723.9223.1923.9023.9011,400
Mar 6, 202523.9424.0123.3823.5423.5412,500
Mar 5, 202522.5423.1222.5423.0623.065,400
Mar 4, 202521.2521.9420.9521.9421.9427,600
Mar 3, 202522.3822.3821.8921.9921.996,100
Feb 28, 202521.5621.7521.3721.5121.5112,900
Feb 27, 202521.4621.5921.3421.3421.3421,800
Feb 26, 202522.0822.2021.9222.0522.056,000
Feb 25, 202521.9722.1621.9322.1622.168,000
Feb 24, 202521.6821.8821.6821.8821.889,400
Feb 21, 202521.8421.9121.7221.7321.7313,100
Feb 20, 202521.8021.9121.7721.9121.918,200
Feb 19, 202521.5621.5621.4121.4821.483,200
Feb 18, 202522.1822.2222.1322.1822.1811,100
Feb 14, 202521.8721.8721.5721.6821.6812,600
Feb 13, 202521.1121.6521.1121.6021.609,200
Feb 12, 202520.7320.9520.7220.7320.733,900
Feb 11, 202520.4020.4920.2020.2920.2919,500
Feb 10, 202520.0120.4420.0120.4420.4477,600
Feb 7, 202520.1320.1719.8719.9119.919,600
Feb 6, 202520.3120.6320.2620.2920.296,700
Feb 5, 202519.6319.7519.6319.6919.698,000
Feb 4, 202519.6519.9319.6519.9019.907,100
Feb 3, 202519.2419.6519.2019.5919.5927,800
Jan 31, 202520.3820.5220.2320.2720.2711,500
Jan 30, 202520.7220.8620.6020.8620.864,500
Jan 29, 202520.5720.6520.5020.6520.655,600
Jan 28, 202520.4320.4420.2420.4320.4312,800
Jan 27, 202520.5020.6220.5020.5520.557,500
Jan 24, 202520.7120.7220.5720.7220.728,100
Jan 23, 202520.2020.3520.2020.3520.359,900
Jan 22, 202519.8820.0919.8319.9219.927,900
Jan 21, 202520.0720.3320.0720.3020.3022,000
Jan 17, 202519.5319.6619.4119.5619.5616,800
Jan 16, 202519.2619.3319.1519.3319.3349,700
Jan 15, 202519.4019.5219.3619.3619.3627,500
Jan 14, 202518.8318.8818.7618.8518.8537,800
Jan 13, 202518.6218.7018.5718.6818.6826,100
Jan 10, 202518.8319.1818.8318.9818.9825,600
Jan 8, 202518.9819.1618.9819.1419.1418,400
Jan 7, 202519.8819.8819.1519.2419.2432,900
Jan 6, 202518.9319.1718.9319.0219.0229,400
Jan 3, 202518.6618.7418.5418.6718.6726,800
Jan 2, 202518.9018.9018.7118.7818.7823,400
Dec 31, 202418.8418.8418.7318.7718.7713,900
Dec 30, 202418.7718.9618.7418.9118.9118,400
Dec 27, 202418.9319.2918.9318.9918.9916,300
Dec 26, 202418.7719.1218.7718.9418.9422,700
Dec 24, 202419.4119.4118.7519.0019.0024,300
Dec 23, 202418.7819.0818.7118.9318.9339,800
Dec 20, 202419.1319.1618.7919.1619.1626,600
Dec 19, 202418.9519.2318.7619.2319.2315,000
Dec 18, 202419.4819.6318.7719.5619.5612,100
Dec 17, 202419.8519.9119.6519.7619.7624,900
Dec 16, 202419.8020.0019.8019.9819.9820,500
Dec 13, 202420.1720.1819.9220.0020.0017,000
Dec 12, 202420.1020.1919.9119.9619.9628,900
Dec 11, 202420.5220.5520.1020.3020.3023,200
Dec 10, 202420.6420.7120.4520.5320.537,200
Dec 9, 202420.6320.7120.4820.5820.5810,100
Dec 6, 202420.3120.7120.1820.3120.314,900
Dec 5, 202419.8720.2019.8720.0720.0714,300
Dec 4, 202419.6619.7519.6619.7219.727,700
Dec 3, 202419.5519.5519.3919.4319.4329,500
Dec 2, 202419.5619.8419.4419.7319.7326,900
Nov 29, 202419.1419.2719.1419.2619.2611,000
Nov 27, 202418.7218.8718.7218.8218.8214,800
Nov 26, 202418.7018.7018.3818.4118.4121,700
Nov 25, 202418.9919.3618.8918.9718.9732,200
Nov 22, 202418.7518.9418.3418.9018.9021,400
Nov 21, 202418.2318.6018.2318.4218.4232,600
Nov 20, 202418.4718.6118.2918.3818.3822,100
Nov 19, 202418.5418.8318.4518.7018.7047,200
Nov 18, 202418.4619.1218.4618.9918.9938,100
Nov 15, 202418.7718.7918.6718.7018.7037,600
Nov 14, 202418.7319.1318.7118.7418.7439,500
Nov 13, 202418.4418.6518.3518.4818.48138,600
Nov 12, 202419.1819.1818.8619.0119.0119,000
Nov 11, 202419.5719.7319.5319.5319.5315,700
Nov 8, 202419.6219.6219.5019.5719.5749,100
Nov 7, 202420.2920.4720.1620.4720.4721,300
Nov 6, 202419.1119.1819.0019.1319.1316,500
Nov 5, 202419.1319.5019.1319.4519.4524,800
Nov 4, 202419.2219.2319.0719.1119.1121,400
Nov 1, 202418.8418.8418.6818.7318.7320,600
Oct 31, 202418.9718.9918.7718.9018.9070,000
Oct 30, 202419.5119.7619.4019.5419.54129,300
Oct 29, 202419.0719.3519.0019.1519.1528,200
Oct 28, 202419.0119.2019.0119.1419.1412,600
Oct 25, 202419.0019.1018.9318.9518.957,300
Oct 24, 202418.9518.9818.8418.9318.9311,800
Oct 23, 202418.8318.8518.6818.8318.8331,700
Oct 22, 202418.8318.8918.7418.8318.8316,800
Oct 21, 202418.8818.8918.6818.7018.7015,900
Oct 18, 202419.0519.0618.9719.0119.018,900
Oct 17, 202418.5518.5618.4618.5618.5616,700
Oct 16, 202418.6618.7618.5718.7618.7612,200
Oct 15, 202418.7218.8418.6418.6618.6610,700
Oct 14, 202418.9619.0218.8419.0219.029,200
Oct 11, 202418.8819.0618.8819.0519.057,600
Oct 10, 202418.7718.8318.7618.8118.8113,800
Oct 9, 202419.0019.1219.0019.0519.055,300
Oct 8, 202419.0819.1218.9318.9918.999,700
Oct 7, 202419.3519.4119.2819.3219.3211,000
Oct 4, 202419.4719.6119.4719.6119.613,700
Oct 3, 202419.2119.2119.0419.1319.135,400
Oct 2, 202419.4119.6319.3819.4419.4422,400
Oct 1, 202419.6119.6119.3819.5519.5510,600
Sep 30, 202419.9720.0419.8619.9319.938,300
Sep 27, 202420.2420.2920.1820.2120.213,700
Sep 26, 202420.0220.1419.9820.1220.128,100
Sep 25, 202419.6219.6219.3719.4919.495,800
Sep 24, 202419.4519.5819.4519.4819.489,800
Sep 23, 202418.9619.0218.9318.9818.9812,300
Sep 20, 202419.1319.1318.9719.0419.0414,300
Sep 19, 202419.9720.0719.7720.0320.0321,100
Sep 18, 202419.4219.6519.3019.6519.6511,000
Sep 17, 202419.7219.7919.1719.2519.2525,200
Sep 16, 202418.2418.4318.2218.4318.4321,000
Sep 13, 202418.0718.1518.0418.0618.0618,400
Sep 12, 202417.5617.8017.5617.7917.7933,700
Sep 11, 202417.3517.5217.2117.4617.4660,600
Sep 10, 202417.1517.3517.1517.3117.31101,300
Sep 9, 202417.4817.5217.3917.4817.4835,200
Sep 6, 202417.8017.8017.3317.4017.4017,700
Sep 5, 202417.7617.8917.7617.8017.8030,000
Sep 4, 202418.2018.2017.6617.8217.8217,500
Sep 3, 202418.7519.0418.3218.3218.328,800
Aug 30, 202418.9619.0518.8919.0519.0519,800
Aug 29, 202418.9619.1018.9519.0119.0111,300
Aug 28, 202418.7018.8518.5818.7318.7330,100
Aug 27, 202418.7819.1118.7818.8618.8610,700
Aug 26, 202418.8118.8718.7918.8018.809,800
Aug 23, 202418.5918.9718.5918.8618.867,400
Aug 22, 202418.7718.7718.5618.6618.6612,700
Aug 21, 202418.7518.9818.7518.9818.9812,900
Aug 20, 202418.7718.8018.6418.8018.809,800
Aug 19, 202418.4318.6718.1418.6118.6125,300
Aug 16, 202418.2118.3118.1018.2918.2914,500
Aug 15, 202418.3818.3818.1718.1718.1716,500
Aug 14, 202418.0618.0718.0118.0318.0344,100
Aug 13, 202417.7817.9917.7217.9417.9463,700
Aug 12, 202417.7717.8017.7117.7617.7632,600
Aug 9, 202417.7617.8517.7217.8317.8331,000
Aug 8, 202417.7717.9517.7417.9217.9248,000
Aug 7, 202418.0218.1317.7217.7217.7265,100
Aug 6, 202417.5217.8717.5217.7517.7548,100
Aug 5, 202417.2518.0217.2517.9917.9962,900
Aug 2, 202418.0018.1517.9218.1118.1118,800
Aug 1, 202418.2118.2618.0618.1218.1229,900
Jul 31, 202418.6818.7218.6118.6918.6918,900
Jul 30, 202418.5318.6618.5118.5918.5923,300
Jul 29, 202418.5018.6518.3618.4518.4533,800
Jul 26, 202418.4518.5718.4118.5618.569,600
Jul 25, 202418.2318.6218.2118.6218.6217,300
Jul 24, 202418.2118.3317.9918.2918.298,600
Jul 23, 202418.7219.0118.7218.8318.8316,200
Jul 22, 202418.8419.0218.8418.9718.9719,600
Jul 19, 202418.9018.9018.5918.6118.619,700
Jul 18, 202419.9419.9419.3919.4219.427,300
Jul 17, 202420.3420.4720.3420.3720.374,700
Jul 16, 202420.1320.3620.0920.3620.3610,700
Jul 15, 202420.2020.5420.1220.5420.5411,000
Jul 12, 202420.4320.7220.4320.7220.729,900
Jul 11, 202420.0720.2819.9419.9519.9513,600
Jul 10, 202419.4619.7519.4219.7019.707,800
Jul 9, 202419.4819.6919.4819.6719.6716,400
Jul 8, 202420.2620.5620.0320.1220.12192,700
Jul 5, 202420.5320.5320.1120.2820.288,000
Jul 3, 202420.1120.5320.1120.5320.536,300
Jul 2, 202419.8619.9619.7719.9619.9615,100
Jul 1, 202420.3920.3920.1420.2420.2425,400
Jun 28, 202420.1320.1420.0820.1320.137,100
Jun 27, 202420.1420.1420.0020.0220.027,300
Jun 26, 202419.8319.8319.6919.8319.834,200
Jun 25, 202419.9720.0819.9320.0820.0811,300
Jun 24, 202420.3820.4320.2720.3220.324,500
Jun 21, 202420.2420.3420.1320.2920.298,800
Jun 20, 202420.4520.4920.4020.4320.435,000
Jun 18, 202420.0920.2020.0720.1720.179,000
Jun 17, 202419.7820.2119.7820.2020.207,200
Jun 14, 202419.9719.9719.5619.7119.717,600
Jun 13, 202420.6620.6620.3620.4620.4634,000
Jun 12, 202421.8021.8921.4221.4521.453,800
Jun 11, 202421.2221.3621.1321.3521.3518,300
Jun 10, 202421.2921.6521.2921.6321.633,800
Jun 7, 202421.5021.5821.4321.4321.434,200
Jun 6, 202421.7421.9321.7421.7821.781,800
Jun 5, 202421.7421.8221.7321.8221.823,800
Jun 4, 202421.5221.5221.3721.4621.462,600
Jun 3, 202421.8521.8821.5921.6821.685,300
May 31, 202421.5922.0221.5922.0222.027,300
May 30, 202421.5521.6821.5521.6421.643,200
May 29, 202421.5121.6821.5021.5021.505,500
May 28, 202421.9922.2021.9922.0822.083,700
May 24, 202421.9121.9221.8221.8421.844,300
May 23, 202422.3222.3221.7621.7921.795,700
May 22, 202421.7021.7021.5221.5721.573,900
May 21, 202422.0622.0921.9722.0822.088,200
May 20, 202421.9422.1221.9421.9721.975,500
May 17, 202421.6821.8221.6821.7821.783,800
May 16, 202421.9221.9321.7221.7221.7229,400
May 15, 202421.9122.1821.9122.1722.174,400