Canada markets closed

AB SKF (publ) (SKFRY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.57-0.51 (-2.29%)
At close: 03:02PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 14, 202421.6921.9721.6521.9721.975,800
May 13, 202421.7722.0021.6022.0022.007,600
May 10, 202421.9622.2021.9622.2022.204,200
May 09, 202422.0722.2122.0422.1822.186,600
May 08, 202421.9021.9421.8121.8421.849,800
May 07, 202422.1222.1921.9922.0122.0110,700
May 06, 202421.7721.9621.7521.7521.758,200
May 03, 202421.4821.4821.4021.4721.4724,400
May 02, 202420.9821.2820.9821.2421.244,900
May 01, 202420.0521.0820.0520.8320.833,800
Apr 30, 202421.0321.3520.6220.6220.6211,300
Apr 29, 202421.0121.2921.0021.1321.135,700
Apr 26, 202420.7720.8020.5020.7120.718,900
Apr 25, 202420.2120.3520.0720.3220.3237,100
Apr 24, 202420.7120.7620.5920.6920.6926,600
Apr 23, 202420.7320.8420.7320.8020.807,600
Apr 22, 202420.4520.5520.4220.5020.506,100
Apr 19, 202420.0020.1020.0020.0520.052,700
Apr 18, 202420.1220.1419.9720.0020.008,100
Apr 17, 202420.0620.0719.8920.0220.027,100
Apr 16, 202419.7819.9219.7819.8919.8916,100
Apr 15, 202420.5020.5020.2720.2720.277,000
Apr 12, 202420.0920.0920.0520.0620.064,000
Apr 11, 202420.6020.6020.2220.5820.5835,700
Apr 10, 202420.9821.0620.9121.0621.064,700
Apr 09, 202421.3721.3721.2421.2721.273,100
Apr 08, 202421.4721.6121.4021.6121.612,700
Apr 05, 202421.3321.5821.3321.4821.483,500
Apr 04, 202421.5121.5621.1321.1321.1334,800
Apr 03, 202420.6920.9120.6920.9120.914,400
Apr 02, 202420.6520.7620.6520.7120.7120,100
Apr 01, 202420.3120.3120.1820.2720.278,900
Mar 28, 202420.7521.4020.3420.8620.866,900
Mar 27, 202420.8620.8720.8120.8220.823,700
Mar 27, 20240.724 Dividend
Mar 26, 202421.6321.7521.6121.7120.9911,500
Mar 25, 202421.5921.6721.4121.4120.707,800
Mar 22, 202422.0322.0321.9722.0321.302,600
Mar 21, 202421.9822.2121.9822.1921.453,200
Mar 20, 202421.9022.1521.8422.1521.419,500
Mar 19, 202421.5521.8521.5421.8521.127,700
Mar 18, 202422.8122.8522.1922.1921.455,000
Mar 15, 202422.8922.9522.8222.8322.076,400
Mar 14, 202422.5122.6122.4222.4221.676,500
Mar 13, 202422.9322.9322.7322.7722.015,300
Mar 12, 202422.6522.9422.6522.9322.174,600
Mar 11, 202421.9922.2921.9922.1821.448,800
Mar 08, 202422.1522.2221.9421.9721.246,600
Mar 07, 202421.8621.9721.8621.9421.212,700
Mar 06, 202421.8821.8821.7421.7821.0520,600
Mar 05, 202421.4821.6821.4321.4620.744,900
Mar 04, 202421.9521.9521.5221.8021.0710,300
Mar 01, 202421.8821.9321.8721.9021.1710,100
Feb 29, 202422.0022.0021.7521.8321.104,600
Feb 28, 202422.1422.1421.8821.9521.226,900
Feb 27, 202421.8921.9521.7521.9521.222,600
Feb 26, 202421.6321.7521.5021.6720.9513,800
Feb 23, 202421.5121.8621.4921.5320.812,600
Feb 22, 202421.1421.1420.8520.9520.255,300
Feb 21, 202420.9321.2220.9321.0120.319,500
Feb 20, 202420.8620.9920.8620.9520.259,100
Feb 16, 202420.9421.0020.9220.9720.274,700
Feb 15, 202420.6120.9420.6120.8520.1520,600
Feb 14, 202420.2020.3220.2020.3019.627,900
Feb 13, 202419.9520.1419.7219.9319.278,000
Feb 12, 202420.1420.2320.1420.1519.485,000
Feb 09, 202419.9320.0419.9319.9919.324,200
Feb 08, 202420.0820.3620.0720.3519.679,600
Feb 07, 202420.0820.3120.0620.1019.434,800
Feb 06, 202420.1720.5020.1720.3019.6256,300
Feb 05, 202419.4019.5519.3519.5518.906,800
Feb 02, 202419.9720.0519.9720.0519.385,500
Feb 01, 202419.8120.0119.7820.0119.3410,100
Jan 31, 202420.1820.1819.6919.7119.057,100
Jan 30, 202418.9518.9818.8918.9818.3521,000
Jan 29, 202418.9719.0618.8419.0618.427,000
Jan 26, 202419.2819.5119.1519.2018.5613,800
Jan 25, 202419.3119.3119.1819.2918.6521,100
Jan 24, 202418.9819.1018.6918.6918.077,800
Jan 23, 202418.9618.9618.5618.6318.018,400
Jan 22, 202418.9818.9818.6518.6818.068,100
Jan 19, 202418.3818.4918.3518.4917.878,600
Jan 18, 202418.4318.4818.3618.4717.8517,300
Jan 17, 202417.9018.0717.9018.0717.479,500
Jan 16, 202418.2818.3618.2318.2717.666,200
Jan 12, 202419.1519.1519.0119.0118.384,600
Jan 11, 202419.1019.1018.8619.0218.394,800
Jan 10, 202419.1819.4019.1819.3318.695,900
Jan 09, 202419.6019.6019.2019.3018.6611,600
Jan 08, 202419.5819.8119.5819.8119.157,700
Jan 05, 202419.3519.5619.2619.3118.6711,700
Jan 04, 202419.3719.4619.3419.4318.784,000
Jan 03, 202419.1019.4119.1019.3218.686,400
Jan 02, 202419.7419.7619.6719.6719.013,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...