SKF AB Historical Data - SKFB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

SKF AB (SKFB)

18.51

-0.185

(-0.99%)

Closed 27 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.27	-1.43769968051	18.78	19.035	18.715	370	18.95182529	DE
4	-1.365	-6.8679245283	19.875	20.29	18.315	490	19.44658182	DE
12	-0.835	-4.31636081675	19.345	20.55	18.315	506	19.66647533	DE
26	-0.139999	-0.750664919607	18.649999	21.059999	16.57	763	19.28481875	DE
52	3.285	21.5763546798	15.225	21.059999	14	703	18.5869916	DE
156	3.285	21.5763546798	15.225	21.059999	14	703	18.5869916	DE
260	3.285	21.5763546798	15.225	21.059999	14	703	18.5869916	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	18.715	-0.11	-0.58	18.715	18.715	18.715	18
1719347160	18.825	-0.1	-0.50	18.825	18.825	18.825	1
1719260820	18.92	0.02	0.11	18.934999	18.934999	18.89	6
1719001620	18.899999	-0.11	-0.55	19.035	19.035	18.899999	32
1718915160	19.005	0.05	0.29	19.02	19.02	19.005	96
1718828820	18.95	0.32	1.74	18.78	18.98	18.78	1714
1718742360	18.625	0.04	0.22	18.739999	18.84	18.6	260
1718656020	18.585	0.27	1.45	18.55	18.585	18.48	155
1718396820	18.32	-0.98	-5.08	18.329999	18.42	18.315	1265
1718310420	19.3	-0.65	-3.26	19.32	19.32	19.3	620
1718224020	19.95	-0.08	-0.40	20.11	20.11	19.95	758
1718137620	20.03	-0.06	-0.30	20.059999	20.059999	20.03	700
1718051220	20.09	0	0.00	19.835	20.09	19.815	462
1717792020	20.09	0.11	0.53	20.09	20.09	20.09	36
1717705620	19.985	0.04	0.18	19.965	20.03	19.965	296
1717619220	19.95	0.34	1.76	19.945	20.18	19.93	945
1717532820	19.605	-0.28	-1.41	19.52	19.75	19.52	71
1717446420	19.885	-0.02	-0.10	20.29	20.29	19.885	240
1717187220	19.905	0.04	0.18	19.89	19.905	19.89	104
1717100820	19.87	-0.04	-0.20	19.934999	19.98	19.87	1938
1717014420	19.91	-0.23	-1.14	19.875	19.91	19.875	103
1716928020	20.14	0.02	0.10	20.22	20.239999	20.14	1300
1716841560	20.12	-0.13	-0.64	20.16	20.16	20.1	24
1716582420	20.25	-0.1	-0.49	20.11	20.25	20.1	1261
1716496020	20.35	0.02	0.10	20.02	20.55	20.02	46
1716409560	20.329999	0	0.00	20.329999	20.329999	20.329999	0
1716323160	20.329999	0.14	0.69	20.12	20.329999	20.12	5
1716236760	20.19	0.16	0.80	20	20.239999	20	945
1715977620	20.03	-0.22	-1.09	20.03	20.03	20.03	50
1715891220	20.25	0.04	0.20	20.39	20.39	20.25	602
1715804820	20.21	0.05	0.25	20.3	20.3	20.21	405
1715718420	20.16	-0.22	-1.08	20.04	20.16	19.975	792
1715631960	20.38	-0.03	-0.15	20.38	20.38	20.38	2
1715372820	20.41	0.02	0.10	20.41	20.44	20.38	426
1715286420	20.39	0.11	0.54	20.28	20.41	20.28	771
1715200020	20.28	-0.25	-1.22	20.28	20.28	20.16	1030
1715113620	20.53	0.38	1.89	20.36	20.53	20.34	461
1715027220	20.149999	0.14	0.70	19.88	20.149999	19.88	1910
1714768020	20.01	0.37	1.88	20.01	20.01	20.01	50
1714681560	19.64	0.11	0.54	19.35	19.93	19.35	1885
1714508820	19.535	0.02	0.10	19.495	19.535	19.495	570
1714422420	19.515	0.32	1.64	19.36	19.595	19.36	160
1714163220	19.2	0	0.00	19.2	19.2	19.2	0
1714076820	19.2	-0.05	-0.26	19.27	19.27	19.2	202
1713990420	19.25	-0.09	-0.44	19.2	19.25	19.2	1040
1713903960	19.335	0.14	0.73	19.17	19.335	19.17	7
1713817560	19.195	0.34	1.78	18.925	19.29	18.925	23
1713558420	18.86	-0.14	-0.71	18.635	18.86	18.454999	1301
1713472020	18.995	0.23	1.20	18.995	18.995	18.995	2
1713385620	18.77	0.11	0.56	18.77	18.77	18.77	117
1713299220	18.665	-0.68	-3.49	19	19	18.555	1122
1713212820	19.34	0.04	0.18	18.965	19.34	18.965	696
1712953620	19.305	0.29	1.55	19.195	19.305	19.195	490
1712867220	19.01	-0.76	-3.87	19	19.01	18.98	301
1712780760	19.774999	0.17	0.87	19.774999	19.774999	19.774999	40
1712694360	19.605	-0.19	-0.96	19.605	19.605	19.515	157
1712607960	19.795	-0.02	-0.10	19.774999	19.85	19.72	268
1712348820	19.815	0.2	0.99	19.815	19.815	19.815	50
1712262360	19.62	0.35	1.79	19.675	19.715	19.62	516
1712175960	19.274999	-0.03	-0.16	19.345	19.345	19.274999	14
1712089560	19.305	0.4	2.09	18.805	19.305	18.805	7837
1711661160	18.91	-0.38	-1.94	19.325	19.325	18.899999	354
1711574820	19.285	-0.68	-3.41	19.395	19.395	19.255	1185

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