AB SKF (publ) (SKFRY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

19.75

-0.67

(-3.28%)

At close: 03:36PM EDT

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	19.97	19.97	19.56	19.71	19.71	7,600
Jun 13, 2024	20.66	20.66	20.36	20.46	20.46	34,000
Jun 12, 2024	21.80	21.89	21.42	21.45	21.45	3,800
Jun 11, 2024	21.22	21.36	21.13	21.35	21.35	18,300
Jun 10, 2024	21.29	21.65	21.29	21.63	21.63	3,800
Jun 07, 2024	21.50	21.58	21.43	21.43	21.43	4,200
Jun 06, 2024	21.74	21.93	21.74	21.78	21.78	1,800
Jun 05, 2024	21.74	21.82	21.73	21.82	21.82	3,800
Jun 04, 2024	21.52	21.52	21.37	21.46	21.46	2,600
Jun 03, 2024	21.85	21.88	21.59	21.68	21.68	5,300
May 31, 2024	21.59	22.02	21.59	22.02	22.02	7,300
May 30, 2024	21.55	21.68	21.55	21.64	21.64	3,200
May 29, 2024	21.51	21.68	21.50	21.50	21.50	5,500
May 28, 2024	21.99	22.20	21.99	22.08	22.08	3,700
May 24, 2024	21.91	21.92	21.82	21.84	21.84	4,300
May 23, 2024	22.32	22.32	21.76	21.79	21.79	5,700
May 22, 2024	21.70	21.70	21.52	21.57	21.57	3,900
May 21, 2024	22.06	22.09	21.97	22.08	22.08	8,200
May 20, 2024	21.94	22.12	21.94	21.97	21.97	5,500
May 17, 2024	21.68	21.82	21.68	21.78	21.78	3,800
May 16, 2024	21.92	21.93	21.72	21.72	21.72	29,400
May 15, 2024	21.91	22.18	21.91	22.17	22.17	4,400
May 14, 2024	21.69	21.97	21.65	21.97	21.97	5,800
May 13, 2024	21.77	22.00	21.60	22.00	22.00	7,600
May 10, 2024	21.96	22.20	21.96	22.20	22.20	4,200
May 09, 2024	22.07	22.21	22.04	22.18	22.18	6,600
May 08, 2024	21.90	21.94	21.81	21.84	21.84	9,800
May 07, 2024	22.12	22.19	21.99	22.01	22.01	10,700
May 06, 2024	21.77	21.96	21.75	21.75	21.75	8,200
May 03, 2024	21.48	21.48	21.40	21.47	21.47	24,400
May 02, 2024	20.98	21.28	20.98	21.24	21.24	4,900
May 01, 2024	20.05	21.08	20.05	20.83	20.83	3,800
Apr 30, 2024	21.03	21.35	20.62	20.62	20.62	11,300
Apr 29, 2024	21.01	21.29	21.00	21.13	21.13	5,700
Apr 26, 2024	20.77	20.80	20.50	20.71	20.71	8,900
Apr 25, 2024	20.21	20.35	20.07	20.32	20.32	37,100
Apr 24, 2024	20.71	20.76	20.59	20.69	20.69	26,600
Apr 23, 2024	20.73	20.84	20.73	20.80	20.80	7,600
Apr 22, 2024	20.45	20.55	20.42	20.50	20.50	6,100
Apr 19, 2024	20.00	20.10	20.00	20.05	20.05	2,700
Apr 18, 2024	20.12	20.14	19.97	20.00	20.00	8,100
Apr 17, 2024	20.06	20.07	19.89	20.02	20.02	7,100
Apr 16, 2024	19.78	19.92	19.78	19.89	19.89	16,100
Apr 15, 2024	20.50	20.50	20.27	20.27	20.27	7,000
Apr 12, 2024	20.09	20.09	20.05	20.06	20.06	4,000
Apr 11, 2024	20.60	20.60	20.22	20.58	20.58	35,700
Apr 10, 2024	20.98	21.06	20.91	21.06	21.06	4,700
Apr 09, 2024	21.37	21.37	21.24	21.27	21.27	3,100
Apr 08, 2024	21.47	21.61	21.40	21.61	21.61	2,700
Apr 05, 2024	21.33	21.58	21.33	21.48	21.48	3,500
Apr 04, 2024	21.51	21.56	21.13	21.13	21.13	34,800
Apr 03, 2024	20.69	20.91	20.69	20.91	20.91	4,400
Apr 02, 2024	20.65	20.76	20.65	20.71	20.71	20,100
Apr 01, 2024	20.31	20.31	20.18	20.27	20.27	8,900
Mar 28, 2024	20.75	21.40	20.34	20.86	20.86	6,900
Mar 27, 2024	20.86	20.87	20.81	20.82	20.82	3,700
Mar 27, 2024	0.724 Dividend
Mar 26, 2024	21.63	21.75	21.61	21.71	20.99	11,500
Mar 25, 2024	21.59	21.67	21.41	21.41	20.70	7,800
Mar 22, 2024	22.03	22.03	21.97	22.03	21.30	2,600
Mar 21, 2024	21.98	22.21	21.98	22.19	21.45	3,200
Mar 20, 2024	21.90	22.15	21.84	22.15	21.41	9,500
Mar 19, 2024	21.55	21.85	21.54	21.85	21.12	7,700
Mar 18, 2024	22.81	22.85	22.19	22.19	21.45	5,000
Mar 15, 2024	22.89	22.95	22.82	22.83	22.07	6,400
Mar 14, 2024	22.51	22.61	22.42	22.42	21.67	6,500
Mar 13, 2024	22.93	22.93	22.73	22.77	22.01	5,300
Mar 12, 2024	22.65	22.94	22.65	22.93	22.17	4,600
Mar 11, 2024	21.99	22.29	21.99	22.18	21.44	8,800
Mar 08, 2024	22.15	22.22	21.94	21.97	21.24	6,600
Mar 07, 2024	21.86	21.97	21.86	21.94	21.21	2,700
Mar 06, 2024	21.88	21.88	21.74	21.78	21.05	20,600
Mar 05, 2024	21.48	21.68	21.43	21.46	20.74	4,900
Mar 04, 2024	21.95	21.95	21.52	21.80	21.07	10,300
Mar 01, 2024	21.88	21.93	21.87	21.90	21.17	10,100
Feb 29, 2024	22.00	22.00	21.75	21.83	21.10	4,600
Feb 28, 2024	22.14	22.14	21.88	21.95	21.22	6,900
Feb 27, 2024	21.89	21.95	21.75	21.95	21.22	2,600
Feb 26, 2024	21.63	21.75	21.50	21.67	20.95	13,800
Feb 23, 2024	21.51	21.86	21.49	21.53	20.81	2,600
Feb 22, 2024	21.14	21.14	20.85	20.95	20.25	5,300
Feb 21, 2024	20.93	21.22	20.93	21.01	20.31	9,500
Feb 20, 2024	20.86	20.99	20.86	20.95	20.25	9,100
Feb 16, 2024	20.94	21.00	20.92	20.97	20.27	4,700
Feb 15, 2024	20.61	20.94	20.61	20.85	20.15	20,600
Feb 14, 2024	20.20	20.32	20.20	20.30	19.62	7,900
Feb 13, 2024	19.95	20.14	19.72	19.93	19.27	8,000
Feb 12, 2024	20.14	20.23	20.14	20.15	19.48	5,000
Feb 09, 2024	19.93	20.04	19.93	19.99	19.32	4,200
Feb 08, 2024	20.08	20.36	20.07	20.35	19.67	9,600
Feb 07, 2024	20.08	20.31	20.06	20.10	19.43	4,800
Feb 06, 2024	20.17	20.50	20.17	20.30	19.62	56,300
Feb 05, 2024	19.40	19.55	19.35	19.55	18.90	6,800
Feb 02, 2024	19.97	20.05	19.97	20.05	19.38	5,500
Feb 01, 2024	19.81	20.01	19.78	20.01	19.34	10,100
Jan 31, 2024	20.18	20.18	19.69	19.71	19.05	7,100
Jan 30, 2024	18.95	18.98	18.89	18.98	18.35	21,000
Jan 29, 2024	18.97	19.06	18.84	19.06	18.42	7,000
Jan 26, 2024	19.28	19.51	19.15	19.20	18.56	13,800
Jan 25, 2024	19.31	19.31	19.18	19.29	18.65	21,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,938.85+72.02(+0.08%)

AB SKF (publ) (SKFRY)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,938.85
+72.02(+0.08%)