Skf Ab ADR (OP: SKFRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.52	19.52	19.31	19.47	14,978	-0.28(-1.42%)
May 30, 2018	19.43	19.88	19.42	19.75	11,060	-0.21(-1.05%)
May 29, 2018	20.21	20.23	19.91	19.96	19,208	-0.73(-3.53%)
May 25, 2018		20.69	20.69	20.69	0	-0.05(-0.27%)
May 24, 2018	20.77	20.83	20.60	20.75	8,244	-0.30(-1.45%)
May 23, 2018	20.97	21.05	20.91	21.05	6,864	-0.46(-2.14%)
May 22, 2018	21.61	21.62	21.51	21.51	3,091	-0.26(-1.22%)
May 21, 2018	21.83	21.86	21.69	21.77	4,417	+0.20(+0.90%)
May 18, 2018	21.62	21.64	21.58	21.58	4,120	+0.13(+0.61%)
May 17, 2018	21.40	21.48	21.40	21.45	3,431	-0.03(-0.14%)
May 16, 2018	21.43	21.52	21.33	21.48	5,585	+0.16(+0.75%)
May 15, 2018	21.16	21.43	21.16	21.32	4,847	+0.07(+0.33%)
May 14, 2018	21.36	21.36	21.23	21.25	5,264	-0.15(-0.70%)
May 11, 2018	21.46	21.68	21.35	21.40	5,968	-0.36(-1.65%)
May 10, 2018	21.68	21.76	21.57	21.76	3,931	+0.18(+0.83%)
May 09, 2018	21.41	21.61	21.41	21.58	2,793	+0.60(+2.86%)
May 08, 2018	20.96	21.00	20.87	20.98	15,356	+0.34(+1.62%)
May 07, 2018	20.66	20.67	20.60	20.64	6,440	+0.14(+0.71%)
May 04, 2018	20.35	20.51	20.33	20.50	3,185	+0.05(+0.22%)
May 03, 2018	20.46	20.52	20.39	20.45	4,631	+0.13(+0.66%)
May 02, 2018	20.41	20.48	20.32	20.32	24,887	+0.24(+1.20%)
May 01, 2018	20.01	20.10	19.98	20.08	13,252	-0.13(-0.64%)
Apr 30, 2018	20.43	20.47	20.21	20.21	8,101	-0.71(-3.39%)
Apr 27, 2018	20.82	20.94	20.82	20.92	6,979	+0.46(+2.25%)
Apr 26, 2018	20.72	20.72	20.39	20.46	7,330	+0.23(+1.14%)
Apr 25, 2018	20.26	20.30	20.14	20.23	9,924	-0.57(-2.74%)
Apr 24, 2018	21.02	21.02	20.73	20.80	9,094	-0.63(-2.94%)
Apr 23, 2018	21.46	21.48	21.39	21.43	6,971	-0.16(-0.73%)
Apr 20, 2018	21.59	21.70	21.52	21.59	4,445	-0.17(-0.77%)
Apr 19, 2018	21.89	21.89	21.68	21.75	11,747	+0.27(+1.23%)
Apr 18, 2018	21.47	21.54	21.45	21.49	23,950	+0.10(+0.47%)
Apr 17, 2018	21.39	21.42	21.27	21.39	36,041	+0.41(+1.95%)
Apr 16, 2018	21.15	21.15	20.89	20.98	13,527	+0.00(+0.00%)
Apr 13, 2018	20.95	21.08	20.86	20.98	6,075	+0.07(+0.31%)
Apr 12, 2018	20.79	20.96	20.79	20.91	6,659	+0.12(+0.60%)
Apr 11, 2018	20.97	20.97	20.77	20.79	3,542	-0.17(-0.81%)
Apr 10, 2018	20.91	21.08	20.91	20.96	13,900	+0.63(+3.10%)
Apr 09, 2018	20.42	20.54	20.33	20.33	6,514	+0.14(+0.72%)
Apr 06, 2018	20.32	20.54	20.16	20.18	7,053	-0.03(-0.12%)
Apr 05, 2018	20.11	20.24	20.11	20.21	13,361	+0.24(+1.20%)
Apr 04, 2018	19.54	19.97	19.54	19.97	16,163	-0.24(-1.19%)
Apr 03, 2018	19.90	20.26	19.90	20.21	521,603	+0.28(+1.40%)
Apr 02, 2018	20.24	20.43	19.85	19.93	19,790	-0.54(-2.65%)
Mar 29, 2018		20.47	20.47	20.47	0	+0.21(+1.05%)
Mar 28, 2018	20.37	20.38	20.14	20.26	425,467	-0.94(-4.43%)
Mar 27, 2018	21.37	21.50	21.10	21.20	23,831	+0.03(+0.14%)
Mar 26, 2018	21.24	21.24	20.99	21.17	3,938	+0.40(+1.93%)
Mar 23, 2018	21.11	21.13	20.77	20.77	11,895	+0.07(+0.34%)
Mar 22, 2018	20.97	21.11	20.70	20.70	7,047	-0.50(-2.36%)
Mar 21, 2018	21.15	21.20	21.10	21.20	9,816	-0.17(-0.80%)
Mar 20, 2018	21.36	21.42	21.25	21.37	14,832	+0.60(+2.86%)
Mar 19, 2018	20.90	20.92	20.64	20.77	13,677	-0.47(-2.19%)
Mar 16, 2018	21.37	21.37	21.19	21.24	8,085	-0.10(-0.47%)
Mar 15, 2018	21.20	21.41	21.17	21.34	7,140	+0.23(+1.07%)
Mar 14, 2018	21.21	21.21	21.02	21.11	8,064	+0.48(+2.35%)
Mar 13, 2018	20.84	20.90	20.56	20.63	15,797	-0.01(-0.02%)
Mar 12, 2018	20.72	20.72	20.60	20.64	3,889	-0.18(-0.89%)
Mar 09, 2018	20.75	20.83	20.73	20.82	5,023	+0.24(+1.17%)
Mar 08, 2018	20.54	20.58	20.43	20.58	7,559	+0.30(+1.49%)
Mar 07, 2018	19.98	20.28	19.94	20.28	15,275	-0.11(-0.55%)
Mar 06, 2018	20.20	20.39	20.18	20.39	21,365	+0.21(+1.02%)
Mar 05, 2018	20.00	20.21	20.00	20.18	5,343	-0.03(-0.15%)
Mar 02, 2018	20.18	20.21	20.07	20.21	10,427	-0.27(-1.34%)