SKF AB Historical Data - SKFA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
SKF AB (SKFA)
SKF AB (SKFA) Historical

SKF AB (SKFA)

20.95

0.40

(1.95%)

Closed 01 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	20.95	21.25	20.45	329	20.98755704	DE
4	1.33	6.77879714577	19.62	21.25	18.72	232	20.28338601	DE
12	1.75	9.11458333333	19.2	21.25	17.98	178	19.57851788	DE
26	4.97	31.1013767209	15.98	21.25	15.64	127	18.78983316	DE
52	0.85	4.22885572139	20.1	21.25	15.64	128	18.89149969	DE
156	5.89	39.1102257636	15.06	21.25	14.12	271	17.97548027	DE
260	5.89	39.1102257636	15.06	21.25	14.12	271	17.97548027	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	21.05	-0.1	-0.47	20.5	21.05	20.45	1097
1740691620	21.149999	0	0.00	21.149999	21.149999	21.149999	0
1740605220	21.149999	0.45	2.17	21.149999	21.149999	21.149999	55
1740518820	20.7	-0.15	-0.72	20.7	20.7	20.7	1
1740432420	20.85	-0.15	-0.71	21.25	21.25	20.85	162
1740173220	21	0.45	2.19	20.95	21	20.95	1096
1740086820	20.55	-0.05	-0.24	20.649999	20.649999	20.55	4
1740000420	20.6	-0.65	-3.06	21.2	21.2	20.6	26
1739914020	21.25	0.15	0.71	21.25	21.25	21.2	205
1739827620	21.1	0.8	3.94	20.7	21.1	20.7	626
1739568420	20.3	-0.2	-0.98	20.899999	20.95	20.3	176
1739482020	20.5	0.94	4.81	20.649999	20.649999	20.5	11
1739395620	19.559999	0.06	0.31	19.559999	19.559999	19.559999	2
1739309220	19.5	0	0.00	19.5	19.5	19.5	0
1739222820	19.5	0	0.00	19.5	19.5	19.5	0
1738963620	19.5	0.14	0.72	19.5	19.5	19.5	97
1738877220	19.36	0.64	3.42	19.22	19.36	19.22	28
1738790820	18.72	0	0.00	18.72	18.72	18.72	0
1738704420	18.72	0	0.00	18.72	18.72	18.72	0
1738618020	18.72	-0.9	-4.59	19.02	19.02	18.72	988
1738358820	19.62	-0.26	-1.31	19.62	19.62	19.62	2
1738272420	19.88	0.14	0.71	19.84	19.88	19.82	47
1738186020	19.739999	0.08	0.41	19.739999	19.739999	19.739999	4
1738099620	19.66	0.18	0.92	19.48	19.66	19.48	201
1738013220	19.48	-0.3	-1.52	19.559999	19.559999	19.48	67
1737754020	19.78	0.3	1.54	19.78	19.78	19.78	180
1737667620	19.48	0.3	1.56	19.38	19.48	19.38	13
1737581220	19.18	-0.1	-0.52	19.18	19.18	19.18	1
1737494820	19.28	0.32	1.69	19.26	19.28	19.26	504
1737408420	18.96	-0.1	-0.52	19	19	18.96	832
1737149220	19.059999	0.26	1.38	19	19.059999	19	7
1737062820	18.8	0.38	2.06	18.8	18.8	18.8	1
1736976420	18.42	0.06	0.33	18.42	18.42	18.42	2
1736890020	18.36	0.16	0.88	18.36	18.36	18.36	1
1736803620	18.2	-0.74	-3.91	18.2	18.2	18.2	54
1736544420	18.94	0.48	2.60	18.94	18.94	18.94	6
1736458020	18.46	0	0.00	18.46	18.46	18.46	0
1736371620	18.46	-0.1	-0.54	18.399999	18.46	18.399999	2
1736285220	18.559999	0.44	2.43	18.739999	18.739999	18.399999	259
1736198820	18.12	0.04	0.22	18.12	18.12	18.12	14
1735939620	18.079999	-0.14	-0.77	18.079999	18.079999	18.079999	31
1735853220	18.22	0.14	0.77	18.22	18.22	18.22	32
1735594020	18.079999	-0.18	-0.99	18.079999	18.079999	18.079999	165
1735334820	18.26	0.28	1.56	18.02	18.26	18.02	301
1734989220	17.98	-0.26	-1.43	18	18	17.98	49
1734730020	18.239999	0	0.00	18.239999	18.239999	18.239999	0
1734643620	18.239999	-0.34	-1.83	18.239999	18.239999	18.239999	1
1734557220	18.579999	-0.22	-1.17	18.739999	18.739999	18.46	115
1734470820	18.8	-0.02	-0.11	18.84	18.84	18.78	60
1734384420	18.82	-0.12	-0.63	18.76	18.88	18.76	312
1734125220	18.94	-0.54	-2.77	18.98	18.98	18.94	252
1734038820	19.48	0	0.00	19.48	19.48	19.48	0
1733952420	19.48	0	0.00	19.48	19.48	19.48	0
1733866020	19.48	0.08	0.41	19.399999	19.48	19.38	964
1733779620	19.399999	0.48	2.54	19.2	19.48	19.2	33
1733520420	18.92	0	0.00	18.92	18.92	18.92	0
1733434020	18.92	0.22	1.18	18.86	18.92	18.72	32
1733347620	18.7	0.2	1.08	18.7	18.7	18.7	6
1733261220	18.5	-0.18	-0.96	18.5	18.5	18.5	6
1733174820	18.68	0.64	3.55	18.079999	18.68	18.079999	32

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions