Canada markets closed

SKF AB (SKFB.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
20.14+0.27 (+1.38%)
At close: 02:02PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202419.8020.1419.8020.1420.14-
May 03, 202419.6819.8619.6019.8619.86150
May 02, 202419.3019.8719.3019.5619.56-
Apr 30, 202419.4419.6219.4419.4419.44-
Apr 29, 202419.2519.5519.2519.5519.55-
Apr 26, 202418.8319.6618.8319.5019.50-
Apr 25, 202419.1919.1919.0619.0619.06-
Apr 24, 202419.4219.4219.2319.2319.23-
Apr 23, 202419.1519.2519.0619.2519.25-
Apr 22, 202418.7419.2018.7419.2019.20-
Apr 19, 202418.5818.5918.4218.5918.59-
Apr 18, 202418.7718.9218.7718.8118.81-
Apr 17, 202418.5218.8918.5218.8218.82-
Apr 16, 202418.7718.7718.6518.6518.65-
Apr 15, 202418.9119.2618.9119.2619.26-
Apr 12, 202419.0819.2819.0819.1119.11-
Apr 11, 202419.4119.4719.4119.4719.47-
Apr 10, 202419.5719.7219.3819.3819.38-
Apr 09, 202419.6419.7119.5319.5319.53-
Apr 08, 202419.7619.7619.6619.6619.66-
Apr 05, 202419.3119.5819.3119.5819.58-
Apr 04, 202419.2319.7819.2319.7819.78-
Apr 03, 202418.9219.2318.9219.2319.23-
Apr 02, 202418.7819.2818.7819.1619.16-
Mar 28, 202419.2119.2118.8318.8318.83-
Mar 27, 202419.3119.3119.1619.1619.16-
Mar 27, 20247.5 Dividend
Mar 26, 202419.7319.9019.7219.9012.40-
Mar 25, 202420.2120.2119.9319.9812.45-
Mar 22, 202420.1020.1019.9719.9712.44-
Mar 21, 202420.2420.3320.2120.3312.67-
Mar 20, 202419.7820.0119.7819.8612.38-
Mar 19, 202420.1520.1519.8119.8112.34-
Mar 18, 202420.9321.0520.9220.9913.08-
Mar 15, 202420.6220.8220.6220.8212.97-
Mar 14, 202420.5820.6220.5820.6212.85-
Mar 13, 202420.9420.9420.8920.9113.03-
Mar 12, 202420.2721.0420.2721.0413.112
Mar 11, 202420.4020.4020.1320.2512.62500
Mar 08, 202420.0320.2520.0020.1312.54-
Mar 07, 202419.8920.0019.8120.0012.46-
Mar 06, 202419.6419.9219.6419.9212.41-
Mar 05, 202419.8419.9019.7519.9012.40-
Mar 04, 202420.1420.1419.9419.9412.42-
Mar 01, 202420.2020.2320.1420.1512.55-
Feb 29, 202420.1520.2120.1520.1512.55-
Feb 28, 202419.8020.0019.8020.0012.46-
Feb 27, 202419.7419.9419.7419.9412.42-
Feb 26, 202419.8419.8419.7219.7212.29-
Feb 23, 202419.2819.5019.2819.5012.15-
Feb 22, 202419.4719.7319.4519.4512.12-
Feb 21, 202419.2719.3419.2719.3012.02-
Feb 20, 202419.3119.3119.1619.1611.94-
Feb 19, 202419.3119.3119.3119.3112.03-
Feb 16, 202419.2719.4819.2719.4812.14-
Feb 15, 202418.8519.3018.8519.3012.02400
Feb 14, 202418.4318.6718.4318.6711.63-
Feb 13, 202418.5718.5718.5718.5711.57-
Feb 12, 202418.4118.5318.4118.5311.54-
Feb 09, 202418.5318.6418.5018.5011.53-
Feb 08, 202418.5218.6318.4218.6311.60-
Feb 07, 202418.8218.8218.6918.6911.64-
Feb 06, 202418.1618.7418.1618.7411.67-
Feb 05, 202418.5218.5218.3318.3311.42-
Feb 02, 202418.2818.5918.2818.5111.53-
Feb 01, 202418.1818.3218.1518.3211.41-
Jan 31, 202417.4417.4417.4417.4410.87-
Jan 30, 202417.5317.5317.5317.5310.92-
Jan 29, 202417.6917.6917.4017.4010.84-
Jan 26, 202417.6917.7717.6717.7711.07-
Jan 25, 202417.2117.6117.2117.4010.84-
Jan 24, 202417.2717.2717.1817.1910.71-
Jan 23, 202417.2217.3117.1617.3110.78-
Jan 22, 202416.9717.1116.9717.1010.65-
Jan 19, 202416.9016.9816.9016.9810.58-
Jan 18, 202416.6416.6416.6216.6210.35-
Jan 17, 202416.4916.6416.4416.4410.24-
Jan 16, 202416.9917.0116.9917.0110.60-
Jan 15, 202417.2717.2717.2717.2710.76-
Jan 12, 202417.3517.4917.3517.3610.82-
Jan 11, 202417.7317.7517.4117.4110.84-
Jan 10, 202417.6417.6717.6417.6711.01-
Jan 09, 202418.0318.0317.6417.6410.99-
Jan 08, 202417.6017.8517.4517.8511.12-
Jan 05, 202417.5217.7417.5217.6611.00-
Jan 04, 202417.7517.7517.5817.5810.96-
Jan 03, 202417.8217.9717.6317.6310.98-
Jan 02, 202417.9917.9917.9917.9911.21-
Dec 29, 202318.3118.3118.2418.2411.36-
Dec 28, 202318.5518.5518.3918.3911.46-
Dec 27, 202318.5318.6118.5318.5311.54-
Dec 22, 202318.2418.5818.2418.5811.58-
Dec 21, 202318.4018.4018.4018.4011.46-
Dec 20, 202318.4918.5118.4818.5111.53-
Dec 19, 202318.4018.5318.4018.5011.53400
Dec 18, 202318.2018.4218.2018.4011.46100
Dec 15, 202318.0518.4018.0518.3211.41-
Dec 14, 202317.9418.4717.9418.2911.40-
Dec 13, 202318.0718.1017.9818.0011.21-
Dec 12, 202318.1018.1317.9817.9811.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...