Skf Ab ADR (OP: SKFRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.84	17.84	17.63	17.64	4,552	-0.27(-1.49%)
May 27, 2016		17.91	17.91	17.91	0	-0.20(-1.10%)
May 26, 2016	18.11	18.15	18.06	18.11	4,950	+0.08(+0.44%)
May 25, 2016	17.86	18.03	17.86	18.03	5,831	+0.08(+0.42%)
May 24, 2016	17.92	18.00	17.88	17.95	9,168	+0.13(+0.76%)
May 23, 2016	17.82	17.84	17.73	17.82	6,101	-0.11(-0.59%)
May 20, 2016	17.98	18.00	17.86	17.93	6,475	+0.48(+2.78%)
May 19, 2016	17.37	17.44	17.30	17.44	86,412	-0.29(-1.61%)
May 18, 2016	17.65	17.94	17.65	17.73	7,988	-0.21(-1.20%)
May 17, 2016	18.00	18.09	17.89	17.94	33,965	-0.00(-0.03%)
May 16, 2016	17.73	18.00	17.73	17.95	10,616	+0.32(+1.84%)
May 13, 2016	17.56	17.62	17.49	17.62	2,077	-0.09(-0.51%)
May 12, 2016	17.88	17.88	17.66	17.71	3,205	-0.20(-1.12%)
May 11, 2016	17.91	17.93	17.82	17.91	6,253	+0.22(+1.24%)
May 10, 2016	17.58	17.70	17.58	17.69	10,290	+0.18(+1.03%)
May 09, 2016	17.55	17.59	17.50	17.51	4,546	+0.16(+0.92%)
May 06, 2016	17.33	17.45	17.33	17.35	4,998	+0.16(+0.93%)
May 05, 2016	17.22	17.22	17.09	17.19	3,958	-0.02(-0.14%)
May 04, 2016	17.30	17.30	17.18	17.21	4,529	-0.23(-1.30%)
May 03, 2016	17.60	17.60	17.36	17.44	6,115	-0.71(-3.91%)
May 02, 2016	18.03	18.23	17.95	18.15	7,788	-0.20(-1.09%)
Apr 29, 2016	18.64	18.64	18.35	18.35	2,055	-0.44(-2.34%)
Apr 28, 2016	18.87	18.87	18.63	18.79	4,336	+0.78(+4.33%)
Apr 27, 2016	17.96	18.01	17.85	18.01	201,016	+0.22(+1.24%)
Apr 26, 2016	17.99	17.99	17.79	17.79	3,085	-0.12(-0.67%)
Apr 25, 2016	17.94	18.04	17.91	17.91	3,635	-0.27(-1.49%)
Apr 22, 2016	18.26	18.26	18.05	18.18	5,208	-0.10(-0.55%)
Apr 21, 2016	18.09	18.37	18.09	18.28	3,242	+0.24(+1.33%)
Apr 20, 2016	18.02	18.13	17.90	18.04	12,018	+0.23(+1.29%)
Apr 19, 2016	17.73	17.84	17.65	17.81	17,736	+0.54(+3.10%)
Apr 18, 2016	17.26	17.33	17.26	17.27	4,922	-0.18(-1.00%)
Apr 15, 2016	17.49	17.51	17.45	17.45	4,646	-0.12(-0.68%)
Apr 14, 2016	17.60	17.67	17.52	17.57	14,706	+0.20(+1.15%)
Apr 13, 2016	17.37	17.37	17.24	17.37	1,936	-0.11(-0.63%)
Apr 12, 2016	17.32	17.50	17.30	17.48	3,815	+0.16(+0.92%)
Apr 11, 2016	17.31	17.43	17.31	17.32	21,831	+0.07(+0.41%)
Apr 08, 2016	17.23	17.25	17.21	17.25	3,745	+0.56(+3.36%)
Apr 07, 2016	16.89	16.89	16.57	16.69	5,755	-0.43(-2.51%)
Apr 06, 2016	17.06	17.12	17.00	17.12	5,458	+0.12(+0.71%)
Apr 05, 2016	16.95	17.05	16.95	17.00	2,596	-0.58(-3.30%)
Apr 04, 2016	17.63	17.63	17.43	17.58	5,213	+0.08(+0.46%)
Apr 01, 2016	17.49	17.55	17.44	17.50	7,593	-0.10(-0.57%)
Mar 31, 2016	17.93	17.93	17.33	17.60	13,530	-0.46(-2.55%)
Mar 30, 2016	18.18	18.31	18.04	18.06	8,086	+0.49(+2.79%)
Mar 29, 2016	17.41	17.64	17.33	17.57	4,682	-0.01(-0.06%)
Mar 28, 2016	17.69	17.69	17.27	17.58	8,331	+0.17(+0.98%)
Mar 24, 2016		17.41	17.41	17.41	0	-0.10(-0.57%)
Mar 23, 2016	17.73	17.73	17.43	17.51	10,260	-0.16(-0.91%)
Mar 22, 2016	17.41	17.81	17.38	17.67	11,565	+0.21(+1.20%)
Mar 21, 2016	17.44	17.46	17.37	17.46	6,713	-0.34(-1.91%)
Mar 18, 2016	17.65	17.80	17.64	17.80	5,388	+0.42(+2.42%)
Mar 17, 2016	17.07	17.45	17.00	17.38	16,110	+0.35(+2.06%)
Mar 16, 2016	16.92	17.06	16.84	17.03	113,291	+0.06(+0.35%)
Mar 15, 2016	17.09	17.09	16.94	16.97	5,692	-0.32(-1.85%)
Mar 14, 2016	17.16	17.40	17.16	17.29	9,910	+0.10(+0.58%)
Mar 11, 2016	17.01	17.19	16.96	17.19	3,162	+0.48(+2.87%)
Mar 10, 2016	16.83	16.83	16.66	16.71	4,810	-0.39(-2.28%)
Mar 09, 2016	16.94	17.17	16.94	17.10	6,958	-0.11(-0.64%)
Mar 08, 2016	17.27	17.35	17.21	17.21	12,417	-0.42(-2.38%)
Mar 07, 2016	17.41	17.63	17.41	17.63	11,514	-0.29(-1.62%)
Mar 04, 2016	17.73	17.96	17.69	17.92	10,847	+0.36(+2.05%)
Mar 03, 2016	17.47	17.56	17.44	17.56	10,192	+0.72(+4.28%)
Mar 02, 2016	16.62	16.84	16.62	16.84	11,171	+0.09(+0.54%)