OTC Markets OTCPK - Delayed Quote
USD
AB SKF (publ) (SKFRY)
27.98
-0.41
(-1.44%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.40
28.40
27.87
27.98
27.98
23,300
Oct 29, 2026
28.23
28.51
28.04
28.39
28.39
19,900
Oct 28, 2026
28.14
28.35
27.89
28.14
28.14
40,900
Oct 27, 2026
27.67
27.91
27.66
27.77
27.77
32,100
Oct 26, 2026
27.28
27.71
27.26
27.67
27.67
40,400
Oct 23, 2026
26.77
27.21
26.61
27.17
27.17
42,100
Oct 22, 2026
26.48
26.58
26.23
26.55
26.55
20,400
Oct 21, 2026
27.25
27.38
27.16
27.34
27.34
14,700
Oct 20, 2026
27.22
27.76
27.17
27.66
27.66
18,400
Oct 19, 2026
27.33
27.44
27.23
27.27
27.27
28,900
Oct 16, 2026
27.18
27.60
27.01
27.03
27.03
32,300
Oct 15, 2026
0.422
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
26.58
27.02
26.52
27.02
27.02
28,600
Oct 14, 2026
27.30
27.46
27.20
27.46
27.04
16,400
Oct 13, 2026
27.75
27.85
27.49
27.83
27.40
24,900
Oct 12, 2026
27.34
27.67
27.11
27.22
26.80
24,200
Oct 9, 2026
27.05
27.25
26.99
27.22
26.80
19,500
Oct 8, 2026
26.50
26.69
26.31
26.68
26.27
14,200
Oct 7, 2026
27.09
27.09
26.86
27.01
26.59
11,100
Oct 6, 2026
28.20
28.25
27.98
28.04
27.61
11,900
Oct 5, 2026
27.40
27.81
27.34
27.62
27.20
16,500
Oct 2, 2026
27.46
27.90
27.35
27.64
27.22
31,600
Oct 1, 2026
26.73
26.81
26.51
26.73
26.32
26,600
Sep 30, 2026
27.19
27.45
26.92
26.92
26.51
12,700
Sep 29, 2026
27.36
27.49
27.11
27.13
26.71
14,900
Sep 28, 2026
27.19
27.44
27.08
27.32
26.90
21,900
Sep 25, 2026
27.25
27.63
27.25
27.62
27.20
10,600
Sep 24, 2026
26.99
27.06
26.73
26.95
26.54
19,000
Sep 23, 2026
27.46
27.50
27.07
27.25
26.83
15,100
Sep 22, 2026
27.87
28.16
27.80
28.04
27.61
15,400
Sep 21, 2026
27.25
27.39
27.17
27.39
26.97
10,600
Sep 18, 2026
27.51
27.51
27.21
27.32
26.90
25,900
Sep 17, 2026
28.29
28.38
27.87
27.97
27.54
58,500
Sep 16, 2026
27.50
27.86
27.34
27.34
26.92
29,400
Sep 15, 2026
27.30
27.36
27.18
27.26
26.84
13,400
Sep 14, 2026
27.08
27.40
26.84
27.24
26.82
22,700
Sep 11, 2026
27.76
27.89
27.66
27.84
27.41
18,300
Sep 10, 2026
27.50
27.81
27.17
27.26
26.84
21,800
Sep 9, 2026
28.35
28.46
28.02
28.11
27.68
9,300
Sep 8, 2026
29.06
29.06
28.61
28.70
28.26
13,900
Sep 4, 2026
28.55
28.83
28.55
28.69
28.25
20,100
Sep 3, 2026
28.21
28.36
28.05
28.36
27.92
20,700
Sep 2, 2026
27.55
27.65
27.48
27.63
27.21
15,800
Sep 1, 2026
28.35
28.35
27.86
27.95
27.52
13,100
Aug 31, 2026
29.11
29.19
28.93
29.00
28.55
8,900
Aug 28, 2026
29.23
29.37
28.86
28.92
28.48
7,200
Aug 27, 2026
29.06
29.16
28.94
29.07
28.62
11,400
Aug 26, 2026
29.02
29.18
28.85
28.89
28.45
10,600
Aug 25, 2026
29.42
29.42
28.72
28.79
28.35
8,000
Aug 24, 2026
28.38
28.38
28.22
28.30
27.87
6,500
Aug 21, 2026
27.85
27.91
27.75
27.76
27.33
11,600
Aug 20, 2026
27.29
27.48
27.21
27.38
26.96
23,100
Aug 19, 2026
27.62
27.62
27.42
27.46
27.04
11,500
Aug 18, 2026
27.50
27.51
27.29
27.33
26.91
11,500
Aug 17, 2026
28.06
28.06
27.80
27.84
27.41
12,800
Aug 14, 2026
27.52
27.60
27.49
27.60
27.18
7,000
Aug 13, 2026
27.32
27.43
27.24
27.41
26.99
16,600
Aug 12, 2026
27.35
27.35
27.13
27.17
26.75
14,700
Aug 11, 2026
27.49
27.65
27.27
27.37
26.95
13,300
Aug 10, 2026
27.51
27.72
27.43
27.54
27.12
7,900
Aug 7, 2026
27.55
27.92
27.52
27.67
27.24
27,000
Aug 6, 2026
27.66
27.83
27.44
27.56
27.14
19,700
Aug 5, 2026
27.92
28.01
27.82
27.95
27.52
8,200
Aug 4, 2026
28.10
28.18
27.94
28.18
27.75
23,200
Aug 3, 2026
27.65
27.85
27.60
27.84
27.41
13,300
Jul 31, 2026
27.06
27.29
26.77
27.29
26.87
34,200
Jul 30, 2026
27.00
27.27
26.89
27.27
26.85
28,300
Jul 29, 2026
26.60
26.70
26.26
26.48
26.07
21,700
Jul 28, 2026
26.57
26.89
26.57
26.85
26.44
13,900
Jul 27, 2026
26.61
26.61
26.26
26.49
26.08
16,300
Jul 24, 2026
26.41
26.45
26.23
26.24
25.84
14,500
Jul 23, 2026
26.03
26.30
26.01
26.25
25.85
21,300
Jul 22, 2026
26.25
26.52
26.25
26.37
25.96
11,500
Jul 21, 2026
25.54
25.96
25.44
25.94
25.54
15,500
Jul 20, 2026
25.65
25.69
25.16
25.24
24.85
15,500
Jul 17, 2026
25.76
26.05
25.76
25.97
25.57
7,400
Jul 16, 2026
27.44
27.64
27.25
27.26
26.84
14,400
Jul 15, 2026
27.14
27.30
26.97
27.28
26.86
6,900
Jul 14, 2026
27.18
27.23
26.76
26.78
26.37
20,800
Jul 13, 2026
26.97
27.05
26.64
26.71
26.30
15,600
Jul 10, 2026
26.99
27.06
26.93
27.00
26.59
11,900
Jul 9, 2026
26.51
26.94
26.48
26.63
26.22
19,200
Jul 8, 2026
26.05
26.26
25.82
26.15
25.75
35,600
Jul 7, 2026
27.13
27.14
26.64
26.66
26.25
19,000
Jul 6, 2026
27.43
27.56
27.39
27.55
27.13
10,900
Jul 2, 2026
27.10
27.25
26.93
27.05
26.63
14,700
Jul 1, 2026
25.43
25.68
25.42
25.52
25.13
25,700
Jun 30, 2026
25.64
25.99
25.63
25.72
25.32
27,300
Jun 29, 2026
25.30
25.62
25.10
25.36
24.97
24,200
Jun 26, 2026
25.56
25.81
25.28
25.37
24.98
11,500
Jun 25, 2026
25.97
26.11
25.90
26.02
25.62
18,700
Jun 24, 2026
25.22
25.85
25.22
25.43
25.04
13,000
Jun 23, 2026
25.50
25.62
25.46
25.58
25.19
39,600
Jun 22, 2026
25.52
26.08
25.52
25.95
25.55
12,800
Jun 18, 2026
25.50
25.99
25.50
25.79
25.39
20,800
Jun 17, 2026
26.09
26.18
25.30
25.44
25.05
27,400
Jun 16, 2026
26.27
26.55
26.02
26.02
25.62
16,800
Jun 15, 2026
26.72
26.73
26.13
26.13
25.73
11,300
Jun 12, 2026
25.52
25.74
25.33
25.34
24.95
15,900
Jun 11, 2026
24.82
25.66
24.68
25.55
25.16
76,700
Jun 10, 2026
25.24
25.46
24.72
24.75
24.37
12,800
Jun 9, 2026
26.07
26.14
25.25
25.54
25.15
20,900
Jun 8, 2026
25.99
26.34
25.77
25.93
25.53
19,400
Jun 5, 2026
26.34
26.47
25.69
26.47
26.06
13,700
Jun 4, 2026
26.33
26.62
26.30
26.54
26.13
9,300
Jun 3, 2026
26.44
26.69
26.36
26.52
26.11
8,600
Jun 2, 2026
26.13
26.83
26.10
26.70
26.29
24,200
Jun 1, 2026
25.36
25.62
25.25
25.61
25.22
11,000
May 29, 2026
26.43
26.65
26.17
26.30
25.90
10,900
May 28, 2026
26.09
26.58
26.03
26.58
26.17
13,700
May 27, 2026
27.05
27.07
26.86
26.86
26.45
17,500
May 26, 2026
26.23
26.37
26.22
26.36
25.95
22,900
May 22, 2026
25.62
25.78
25.47
25.47
25.08
8,200
May 21, 2026
24.93
25.55
24.86
25.54
25.15
10,200
May 20, 2026
24.69
25.50
24.68
25.29
24.90
25,500
May 19, 2026
24.71
24.73
24.33
24.33
23.96
25,300
May 18, 2026
24.70
24.81
24.45
24.76
24.38
38,700
May 15, 2026
24.18
24.18
23.89
23.97
23.60
23,300
May 14, 2026
25.34
25.41
25.18
25.31
24.92
16,200
May 13, 2026
25.16
25.28
25.10
25.26
24.87
11,800
May 12, 2026
25.22
25.23
24.95
25.04
24.66
11,800
May 11, 2026
25.63
25.63
25.34
25.44
25.05
17,900
May 8, 2026
25.87
26.10
25.77
25.79
25.39
18,300
May 7, 2026
26.28
26.28
25.45
25.48
25.09
10,600
May 6, 2026
26.15
26.64
25.99
26.20
25.80
7,600
May 5, 2026
24.69
24.94
24.50
24.92
24.54
16,400
May 4, 2026
24.88
24.88
24.15
24.20
23.83
13,600
May 1, 2026
25.30
25.35
25.13
25.25
24.86
7,100
Apr 30, 2026
24.73
25.24
24.73
25.14
24.75
24,200
Apr 29, 2026
24.54
24.60
24.25
24.31
23.94
10,000
Apr 28, 2026
24.62
24.78
24.58
24.73
24.35
14,000
Apr 27, 2026
25.25
25.25
24.86
25.03
24.65
18,600
Apr 24, 2026
24.86
25.12
24.86
25.11
24.72
10,300
Apr 23, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
25.30
25.40
24.49
24.49
24.11
33,000
Apr 22, 2026
25.84
25.84
25.15
25.20
24.37
47,300
Apr 21, 2026
26.39
26.39
25.64
25.64
24.80
13,000
Apr 20, 2026
27.21
27.30
26.95
27.03
26.14
10,200
Apr 17, 2026
27.32
27.48
27.16
27.16
26.27
13,000
Apr 16, 2026
25.68
26.19
25.68
26.10
25.24
14,300
Apr 15, 2026
26.85
26.85
25.91
26.04
25.18
16,900
Apr 14, 2026
26.40
26.54
26.32
26.46
25.59
13,500
Apr 13, 2026
25.57
26.26
25.56
26.07
25.21
20,400
Apr 10, 2026
26.05
26.05
25.61
25.66
24.81
11,900
Apr 9, 2026
25.09
25.52
25.09
25.30
24.47
24,800
Apr 8, 2026
25.81
25.81
25.29
25.46
24.62
13,700
Apr 7, 2026
24.30
24.30
23.24
23.94
23.15
61,300
Apr 6, 2026
23.81
24.50
23.81
24.45
23.64
35,800
Apr 2, 2026
23.49
24.20
23.49
24.13
23.33
24,500
Apr 1, 2026
24.53
24.71
24.35
24.52
23.71
21,200
Mar 31, 2026
23.38
24.16
23.38
24.06
23.27
33,100
Mar 30, 2026
22.79
23.24
22.67
22.80
22.05
45,700
Mar 27, 2026
23.26
23.39
22.88
23.01
22.25
52,800
Mar 26, 2026
23.65
23.80
23.39
23.49
22.72
30,500
Mar 25, 2026
23.91
24.00
23.66
23.71
22.93
37,800
Mar 24, 2026
22.93
23.54
22.93
23.54
22.76
56,600
Mar 23, 2026
23.03
23.60
23.01
23.34
22.57
56,200
Mar 20, 2026
23.02
23.09
22.26
22.35
21.61
43,300
Mar 19, 2026
22.76
23.52
22.76
23.24
22.47
35,500
Mar 18, 2026
23.85
24.01
23.44
23.44
22.67
35,900
Mar 17, 2026
24.17
24.29
23.78
23.78
23.00
54,700
Mar 16, 2026
23.79
24.23
23.79
24.19
23.39
47,200
Mar 13, 2026
24.23
24.23
23.49
23.52
22.75
25,700
Mar 12, 2026
24.78
24.90
24.50
24.52
23.71
36,000
Mar 11, 2026
25.35
25.44
25.15
25.34
24.51
22,800
Mar 10, 2026
26.29
26.29
25.46
25.58
24.74
32,600
Mar 9, 2026
24.68
25.53
24.50
25.34
24.51
31,200
Mar 6, 2026
25.32
26.18
25.31
25.86
25.01
21,900
Mar 5, 2026
26.44
26.44
25.65
25.69
24.84
21,700
Mar 4, 2026
26.66
26.91
26.56
26.64
25.76
16,600
Mar 3, 2026
26.38
26.72
25.97
26.61
25.73
17,300
Mar 2, 2026
27.31
27.67
27.18
27.47
26.56
45,400
Feb 27, 2026
28.82
28.82
28.57
28.66
27.72
9,600
Feb 26, 2026
29.41
29.41
29.12
29.26
28.30
8,900
Feb 25, 2026
28.70
28.74
28.55
28.65
27.71
9,700
Feb 24, 2026
28.73
29.07
28.71
29.02
28.06
7,300
Feb 23, 2026
28.69
28.72
28.56
28.64
27.70
6,900
Feb 20, 2026
28.16
29.01
28.16
28.90
27.95
13,300
Feb 19, 2026
28.16
28.62
28.00
28.18
27.25
11,300
Feb 18, 2026
28.34
28.46
28.13
28.25
27.32
8,600
Feb 17, 2026
28.32
28.45
28.14
28.44
27.50
8,700
Feb 13, 2026
28.22
28.57
28.22
28.49
27.55
8,200
Feb 12, 2026
29.24
29.27
28.78
28.87
27.92
10,700
Feb 11, 2026
28.62
29.01
28.56
28.98
28.03
9,900
Feb 10, 2026
28.50
28.56
28.35
28.56
27.62
7,400
Feb 9, 2026
27.76
28.12
27.76
28.11
27.18
10,000
Feb 6, 2026
27.25
27.86
27.25
27.63
26.72
10,900
Feb 5, 2026
27.11
27.65
27.07
27.59
26.68
12,000
Feb 4, 2026
27.31
27.46
27.05
27.20
26.30
13,600
Feb 3, 2026
26.74
26.92
26.67
26.83
25.95
15,900
Feb 2, 2026
26.40
26.77
26.40
26.64
25.76
11,400
Jan 30, 2026
26.44
26.54
26.05
26.17
25.31
12,100
Jan 29, 2026
28.54
28.81
28.26
28.81
27.86
6,800
Jan 28, 2026
28.72
28.91
28.71
28.88
27.93
9,600
Jan 27, 2026
28.45
28.75
28.45
28.75
27.80
5,000
Jan 26, 2026
28.00
28.35
28.00
28.33
27.40
5,100
Jan 23, 2026
27.87
28.13
27.75
28.13
27.20
21,300
Jan 22, 2026
27.55
28.05
27.55
28.05
27.13
8,400
Jan 21, 2026
26.95
27.38
26.85
27.22
26.32
17,300
Jan 20, 2026
26.45
26.54
26.35
26.42
25.55
18,100
Jan 16, 2026
27.70
27.97
27.60
27.78
26.86
6,300
Jan 15, 2026
27.62
27.68
27.56
27.61
26.70
6,800
Jan 14, 2026
27.19
27.21
27.07
27.21
26.31
6,500
Jan 13, 2026
26.89
27.19
26.85
26.90
26.01
7,900
Jan 12, 2026
27.81
27.81
27.12
27.16
26.27
6,600
Jan 9, 2026
26.84
27.15
26.84
27.13
26.24
5,900
Jan 8, 2026
26.27
26.74
26.27
26.74
25.86
10,500
Jan 7, 2026
26.98
26.99
26.65
26.91
26.02
10,600
Jan 6, 2026
26.02
26.98
26.02
26.96
26.07
12,500
Jan 5, 2026
27.05
27.30
26.80
26.88
25.99
8,600
Jan 2, 2026
27.34
27.34
26.84
27.03
26.14
11,500
Dec 31, 2025
26.65
26.65
26.48
26.48
25.61
3,800
Dec 30, 2025
26.64
26.80
26.64
26.76
25.88
6,900
Dec 29, 2025
26.55
26.70
26.55
26.62
25.74
9,300
Dec 26, 2025
26.75
26.75
26.53
26.59
25.71
4,400
Dec 24, 2025
25.80
26.64
25.80
26.64
25.76
4,800
Dec 23, 2025
26.37
26.66
26.37
26.52
25.65
9,000
Dec 22, 2025
26.13
26.31
26.13
26.26
25.39
5,800
Dec 19, 2025
26.09
26.18
26.04
26.07
25.21
6,800
Dec 18, 2025
25.93
26.31
25.90
26.31
25.44
10,300
Dec 17, 2025
25.62
25.68
25.54
25.54
24.70
10,200
Dec 16, 2025
26.03
26.06
25.79
25.97
25.11
38,800
Dec 15, 2025
26.29
26.58
26.29
26.58
25.70
13,000
Dec 12, 2025
27.27
27.36
27.01
27.12
26.23
7,400
Dec 11, 2025
26.99
27.34
26.99
27.34
26.44
4,700
Dec 10, 2025
26.56
26.94
26.50
26.84
25.96
7,700
Dec 9, 2025
26.46
26.55
26.39
26.41
25.54
5,100
Dec 8, 2025
26.63
26.68
26.58
26.64
25.76
13,500
Dec 5, 2025
26.69
27.13
26.66
27.13
26.24
4,200
Dec 4, 2025
26.64
27.05
26.52
26.59
25.71
7,000
Dec 3, 2025
26.20
26.64
26.20
26.55
25.68
9,500
Dec 2, 2025
26.35
26.60
26.25
26.38
25.51
9,000
Dec 1, 2025
26.23
26.75
26.12
26.13
25.27
12,800
Nov 28, 2025
25.92
26.31
25.90
26.24
25.38
4,200
Nov 26, 2025
25.85
26.20
25.85
25.97
25.11
6,400
Nov 25, 2025
25.82
25.85
25.45
25.75
24.90
27,200
Nov 24, 2025
25.33
25.77
25.27
25.34
24.51
18,000
Nov 21, 2025
24.86
25.22
24.86
25.18
24.35
16,100
Nov 20, 2025
25.05
25.21
24.43
24.43
23.63
18,000
Nov 19, 2025
24.90
25.03
24.73
24.83
24.01
10,400
Nov 18, 2025
24.64
24.87
24.64
24.79
23.97
9,500
Nov 17, 2025
25.03
25.22
24.85
24.93
24.11
7,800
Nov 14, 2025
25.60
25.60
25.06
25.28
24.45
10,100
Nov 13, 2025
25.58
25.62
25.43
25.45
24.61
15,600
Nov 12, 2025
25.49
25.49
25.10
25.23
24.40
4,400
Nov 11, 2025
25.38
25.65
25.29
25.59
24.75
7,800
Nov 10, 2025
27.20
27.47
27.15
27.46
26.56
10,200
Nov 7, 2025
26.60
27.09
26.60
27.09
26.20
7,500
Nov 6, 2025
27.00
27.01
26.66
26.76
25.88
10,500
Nov 5, 2025
26.37
27.08
26.37
26.98
26.09
17,200
Nov 4, 2025
25.95
26.20
25.67
25.75
24.90
5,900
Nov 3, 2025
26.17
26.40
26.17
26.29
25.42
5,500
Oct 31, 2025
27.00
27.00
25.71
25.83
24.98
13,200
