Singapore markets open in 4 hours 55 minutes

SKF AB (SKFB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
19.80-0.49 (-2.39%)
At close: 03:27PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202420.0620.0719.8019.8019.80-
28 May 202420.1220.2820.1220.2820.28-
27 May 202419.9220.0619.9220.0620.06-
24 May 202420.0420.2120.0420.2120.21-
23 May 202419.9320.4019.9320.4020.40-
22 May 202420.2420.2420.2420.2420.24-
21 May 202420.1020.2320.1020.2320.23-
20 May 202419.8520.1419.8520.1420.14-
17 May 202419.9219.9219.8419.8419.84-
16 May 202420.3120.3120.1620.1620.16-
15 May 202420.1720.1720.1720.1720.17-
14 May 202419.9720.0419.9420.0020.00-
13 May 202420.4720.4720.0520.0520.053
10 May 202420.3720.3720.3420.3420.34-
09 May 202420.2220.2220.0220.2120.21-
08 May 202420.2420.3720.1920.1920.19-
07 May 202420.0220.3220.0220.3120.31-
06 May 202419.8020.1419.8020.1420.14-
03 May 202419.6819.8619.6019.8619.86150
02 May 202419.3019.8719.3019.5619.56-
30 Apr 202419.4419.6219.4419.4419.44-
29 Apr 202419.2519.5519.2519.5519.55-
26 Apr 202418.8319.6618.8319.5019.50-
25 Apr 202419.1919.1919.0619.0619.06-
24 Apr 202419.4219.4219.2319.2319.23-
23 Apr 202419.1519.2519.0619.2519.25-
22 Apr 202418.7419.2018.7419.2019.20-
19 Apr 202418.5818.5918.4218.5918.59-
18 Apr 202418.7718.9218.7718.8118.81-
17 Apr 202418.5218.8918.5218.8218.82-
16 Apr 202418.7718.7718.6518.6518.65-
15 Apr 202418.9119.2618.9119.2619.26-
12 Apr 202419.0819.2819.0819.1119.11-
11 Apr 202419.4119.4719.4119.4719.47-
10 Apr 202419.5719.7219.3819.3819.38-
09 Apr 202419.6419.7119.5319.5319.53-
08 Apr 202419.7619.7619.6619.6619.66-
05 Apr 202419.3119.5819.3119.5819.58-
04 Apr 202419.2319.7819.2319.7819.78-
03 Apr 202418.9219.2318.9219.2319.23-
02 Apr 202418.7819.2818.7819.1619.16-
28 Mar 202419.2119.2118.8318.8318.83-
27 Mar 202419.3119.3119.1619.1619.16-
27 Mar 20247.5 Dividend
26 Mar 202419.7319.9019.7219.9012.40-
25 Mar 202420.2120.2119.9319.9812.45-
22 Mar 202420.1020.1019.9719.9712.44-
21 Mar 202420.2420.3320.2120.3312.67-
20 Mar 202419.7820.0119.7819.8612.38-
19 Mar 202420.1520.1519.8119.8112.34-
18 Mar 202420.9321.0520.9220.9913.08-
15 Mar 202420.6220.8220.6220.8212.97-
14 Mar 202420.5820.6220.5820.6212.85-
13 Mar 202420.9420.9420.8920.9113.03-
12 Mar 202420.2721.0420.2721.0413.112
11 Mar 202420.4020.4020.1320.2512.62500
08 Mar 202420.0320.2520.0020.1312.54-
07 Mar 202419.8920.0019.8120.0012.46-
06 Mar 202419.6419.9219.6419.9212.41-
05 Mar 202419.8419.9019.7519.9012.40-
04 Mar 202420.1420.1419.9419.9412.42-
01 Mar 202420.2020.2320.1420.1512.55-
29 Feb 202420.1520.2120.1520.1512.55-
28 Feb 202419.8020.0019.8020.0012.46-
27 Feb 202419.7419.9419.7419.9412.42-
26 Feb 202419.8419.8419.7219.7212.29-
23 Feb 202419.2819.5019.2819.5012.15-
22 Feb 202419.4719.7319.4519.4512.12-
21 Feb 202419.2719.3419.2719.3012.02-
20 Feb 202419.3119.3119.1619.1611.94-
19 Feb 202419.3119.3119.3119.3112.03-
16 Feb 202419.2719.4819.2719.4812.14-
15 Feb 202418.8519.3018.8519.3012.02400
14 Feb 202418.4318.6718.4318.6711.63-
13 Feb 202418.5718.5718.5718.5711.57-
12 Feb 202418.4118.5318.4118.5311.54-
09 Feb 202418.5318.6418.5018.5011.53-
08 Feb 202418.5218.6318.4218.6311.60-
07 Feb 202418.8218.8218.6918.6911.64-
06 Feb 202418.1618.7418.1618.7411.67-
05 Feb 202418.5218.5218.3318.3311.42-
02 Feb 202418.2818.5918.2818.5111.53-
01 Feb 202418.1818.3218.1518.3211.41-
31 Jan 202417.4417.4417.4417.4410.87-
30 Jan 202417.5317.5317.5317.5310.92-
29 Jan 202417.6917.6917.4017.4010.84-
26 Jan 202417.6917.7717.6717.7711.07-
25 Jan 202417.2117.6117.2117.4010.84-
24 Jan 202417.2717.2717.1817.1910.71-
23 Jan 202417.2217.3117.1617.3110.78-
22 Jan 202416.9717.1116.9717.1010.65-
19 Jan 202416.9016.9816.9016.9810.58-
18 Jan 202416.6416.6416.6216.6210.35-
17 Jan 202416.4916.6416.4416.4410.24-
16 Jan 202416.9917.0116.9917.0110.60-
15 Jan 202417.2717.2717.2717.2710.76-
12 Jan 202417.3517.4917.3517.3610.82-
11 Jan 202417.7317.7517.4117.4110.84-
10 Jan 202417.6417.6717.6417.6711.01-
09 Jan 202418.0318.0317.6417.6410.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...