Skf Ab ADR (OP: SKFRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.75	21.40	20.34	20.86	6,872	+0.04(+0.20%)
Mar 27, 2024	20.86	20.87	20.80	20.82	3,698	-0.89(-4.11%)
Mar 26, 2024	21.63	21.75	21.61	21.71	11,530	+0.30(+1.40%)
Mar 25, 2024	21.59	21.67	21.41	21.41	7,796	-0.62(-2.81%)
Mar 22, 2024	22.03	22.03	21.96	22.03	2,627	-0.16(-0.72%)
Mar 21, 2024	21.98	22.21	21.98	22.19	3,152	+0.04(+0.18%)
Mar 20, 2024	21.90	22.15	21.84	22.15	9,468	+0.30(+1.37%)
Mar 19, 2024	21.55	21.85	21.54	21.85	7,731	-0.34(-1.53%)
Mar 18, 2024	22.81	22.85	22.19	22.19	4,986	-0.64(-2.82%)
Mar 15, 2024	22.89	22.95	22.82	22.83	6,378	+0.41(+1.83%)
Mar 14, 2024	22.61	22.61	22.42	22.42	6,461	-0.35(-1.52%)
Mar 13, 2024	22.90	22.93	22.73	22.77	5,340	-0.16(-0.70%)
Mar 12, 2024	22.65	22.94	22.65	22.93	6,598	+0.75(+3.38%)
Mar 11, 2024	21.99	22.29	21.99	22.18	8,822	+0.21(+0.96%)
Mar 08, 2024	22.21	22.22	21.94	21.97	6,623	+0.03(+0.15%)
Mar 07, 2024	21.86	21.97	21.86	21.94	2,707	+0.16(+0.72%)
Mar 06, 2024	21.88	21.88	21.74	21.78	20,591	+0.32(+1.48%)
Mar 05, 2024	21.48	21.68	21.43	21.46	4,861	-0.34(-1.56%)
Mar 04, 2024	21.77	21.95	21.52	21.80	10,337	-0.10(-0.45%)
Mar 01, 2024	21.88	21.93	21.86	21.90	10,110	+0.07(+0.32%)
Feb 29, 2024	22.00	22.00	21.75	21.83	4,614	-0.12(-0.55%)
Feb 28, 2024	22.14	22.14	21.88	21.95	6,928	+0.00(+0.00%)
Feb 27, 2024	21.89	21.95	21.75	21.95	2,582	+0.28(+1.29%)
Feb 26, 2024	21.50	21.75	21.50	21.67	13,789	+0.14(+0.65%)
Feb 23, 2024	21.51	21.86	21.49	21.53	2,588	+0.58(+2.77%)
Feb 22, 2024	21.14	21.14	20.85	20.95	5,309	-0.06(-0.29%)
Feb 21, 2024	20.93	21.22	20.93	21.01	9,548	+0.06(+0.29%)
Feb 20, 2024	20.86	20.99	20.86	20.95	9,092	-0.02(-0.10%)
Feb 16, 2024	20.94	21.00	20.92	20.97	4,710	+0.12(+0.58%)
Feb 15, 2024	20.90	20.94	20.61	20.85	20,621	+0.55(+2.72%)
Feb 14, 2024	20.20	20.32	20.20	20.30	7,852	+0.37(+1.84%)
Feb 13, 2024	19.95	20.14	19.72	19.93	8,017	-0.22(-1.09%)
Feb 12, 2024	20.14	20.23	20.14	20.15	4,968	+0.16(+0.80%)
Feb 09, 2024	19.93	20.04	19.93	19.99	4,188	-0.36(-1.77%)
Feb 08, 2024	20.08	20.36	20.07	20.35	9,594	+0.25(+1.24%)
Feb 07, 2024	20.08	20.31	20.05	20.10	4,794	-0.20(-0.98%)
Feb 06, 2024	20.16	20.50	20.16	20.30	56,263	+0.75(+3.84%)
Feb 05, 2024	19.35	19.55	19.35	19.55	6,759	-0.50(-2.49%)
Feb 02, 2024	20.02	20.05	19.97	20.05	5,458	+0.04(+0.20%)
Feb 01, 2024	19.81	20.01	19.78	20.01	10,125	+0.30(+1.52%)
Jan 31, 2024	20.18	20.18	19.69	19.71	7,119	+0.73(+3.85%)
Jan 30, 2024	18.95	18.98	18.89	18.98	21,009	-0.08(-0.42%)
Jan 29, 2024	18.97	19.06	18.84	19.06	6,971	-0.14(-0.73%)
Jan 26, 2024	19.28	19.51	19.15	19.20	13,761	-0.09(-0.47%)
Jan 25, 2024	19.31	19.31	19.18	19.29	21,052	+0.60(+3.21%)
Jan 24, 2024	18.90	19.10	18.69	18.69	7,841	+0.06(+0.32%)
Jan 23, 2024	18.96	18.96	18.56	18.63	8,374	-0.05(-0.27%)
Jan 22, 2024	18.98	18.98	18.65	18.68	8,092	+0.19(+1.03%)
Jan 19, 2024	18.38	18.49	18.35	18.49	8,612	+0.02(+0.11%)
Jan 18, 2024	18.43	18.48	18.36	18.47	17,315	+0.40(+2.21%)
Jan 17, 2024	17.90	18.07	17.90	18.07	9,530	-0.20(-1.09%)
Jan 16, 2024	18.28	18.36	18.23	18.27	6,222	-0.74(-3.89%)
Jan 12, 2024	19.12	19.15	19.01	19.01	4,571	-0.01(-0.05%)
Jan 11, 2024	19.08	19.09	18.86	19.02	4,800	-0.35(-1.81%)
Jan 10, 2024	19.18	19.40	19.18	19.37	5,859	+0.07(+0.36%)
Jan 09, 2024	19.60	19.60	19.20	19.30	11,611	-0.51(-2.57%)
Jan 08, 2024	19.67	19.81	19.58	19.81	7,660	+0.50(+2.59%)
Jan 05, 2024	19.35	19.56	19.25	19.31	11,670	-0.12(-0.62%)
Jan 04, 2024	19.34	19.46	19.34	19.43	3,986	+0.11(+0.57%)
Jan 03, 2024	19.24	19.41	19.10	19.32	6,440	-0.35(-1.78%)