Skf Ab ADR (OP: SKFRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.78	17.92	17.67	17.87	20,165	+0.02(+0.11%)
May 27, 2022	17.76	17.85	17.72	17.85	24,499	+0.43(+2.47%)
May 26, 2022	17.35	17.53	17.27	17.42	23,218	+0.17(+0.99%)
May 25, 2022	16.98	17.25	16.95	17.25	24,868	-0.03(-0.17%)
May 24, 2022	17.26	17.28	16.97	17.28	22,836	-0.04(-0.23%)
May 23, 2022	17.11	17.47	17.11	17.32	36,331	-0.23(-1.31%)
May 20, 2022	17.24	17.56	16.90	17.55	17,097	-0.45(-2.52%)
May 19, 2022	17.28	18.05	17.28	18.00	25,269	+0.93(+5.47%)
May 18, 2022	17.90	17.90	17.02	17.07	19,445	-0.65(-3.65%)
May 17, 2022	17.65	18.12	17.57	17.72	23,368	+0.54(+3.12%)
May 16, 2022	16.91	17.29	16.84	17.18	79,595	+0.31(+1.84%)
May 13, 2022	17.06	17.28	16.85	16.87	17,541	-0.18(-1.06%)
May 12, 2022	16.65	17.19	16.65	17.05	49,935	+0.47(+2.83%)
May 11, 2022	16.86	17.13	16.58	16.58	44,501	+0.11(+0.67%)
May 10, 2022	16.69	16.69	16.33	16.47	111,761	+0.38(+2.36%)
May 09, 2022	16.16	16.25	15.91	16.09	43,586	-0.21(-1.29%)
May 06, 2022	16.23	16.52	16.15	16.30	124,069	+0.40(+2.52%)
May 05, 2022	16.19	16.55	15.88	15.90	43,346	-0.81(-4.88%)
May 04, 2022	16.26	16.79	16.22	16.71	42,530	+0.48(+2.99%)
May 03, 2022	16.18	16.65	16.14	16.23	71,960	-0.17(-1.04%)
May 02, 2022	16.23	16.40	16.17	16.40	84,010	-0.26(-1.56%)
Apr 29, 2022	16.72	16.75	16.38	16.66	36,088	-0.14(-0.83%)
Apr 28, 2022	16.46	16.80	16.46	16.80	81,906	+0.15(+0.90%)
Apr 27, 2022	16.69	16.85	16.59	16.65	66,792	+0.34(+2.08%)
Apr 26, 2022	16.67	16.67	16.21	16.31	109,018	-0.24(-1.45%)
Apr 25, 2022	16.20	16.55	16.15	16.55	28,545	-0.12(-0.72%)
Apr 22, 2022	16.95	16.98	16.63	16.67	21,342	-0.51(-2.97%)
Apr 21, 2022	17.66	17.66	17.05	17.18	26,200	+0.13(+0.76%)
Apr 20, 2022	16.95	17.05	16.93	17.05	228,077	+0.33(+1.97%)
Apr 19, 2022	16.35	16.72	16.35	16.72	108,623	+0.55(+3.40%)
Apr 18, 2022	16.34	16.38	15.86	16.17	60,400	+0.06(+0.37%)
Apr 14, 2022	16.46	16.46	16.05	16.11	53,294	-0.17(-1.04%)
Apr 13, 2022	16.14	16.34	16.10	16.28	84,552	+0.27(+1.69%)
Apr 12, 2022	16.08	16.21	15.96	16.01	80,450	+0.22(+1.39%)
Apr 11, 2022	15.90	16.02	15.79	15.79	44,799	-0.18(-1.13%)
Apr 08, 2022	15.92	16.42	15.92	15.97	56,490	+0.04(+0.25%)
Apr 07, 2022	15.53	15.94	15.50	15.93	74,019	+0.50(+3.27%)
Apr 06, 2022	15.59	15.66	15.15	15.43	100,120	-0.36(-2.31%)
Apr 05, 2022	16.00	16.13	15.68	15.79	95,941	-0.63(-3.84%)
Apr 04, 2022	16.48	16.50	16.36	16.42	39,772	-0.08(-0.48%)
Apr 01, 2022	16.54	16.87	16.41	16.50	25,200	+0.20(+1.23%)
Mar 31, 2022	16.50	16.56	16.30	16.30	44,161	-0.40(-2.40%)
Mar 30, 2022	16.71	17.10	16.67	16.70	26,879	-0.39(-2.28%)
Mar 29, 2022	17.15	17.55	16.94	17.09	131,010	+1.35(+8.58%)
Mar 28, 2022	15.90	15.90	15.57	15.74	84,828	-0.19(-1.19%)
Mar 25, 2022	16.34	16.34	15.80	15.93	418,857	-1.49(-8.55%)
Mar 24, 2022	17.10	17.42	17.09	17.42	232,851	-0.16(-0.91%)
Mar 23, 2022	17.07	17.63	17.07	17.58	258,237	-0.49(-2.71%)
Mar 22, 2022	17.75	18.15	17.66	18.07	304,645	+0.49(+2.79%)
Mar 21, 2022	17.59	17.75	17.41	17.58	246,158	-0.25(-1.40%)
Mar 18, 2022	17.36	17.83	17.36	17.83	236,245	+0.12(+0.68%)
Mar 17, 2022	17.55	18.27	17.55	17.71	34,437	-0.53(-2.91%)
Mar 16, 2022	17.66	18.28	17.59	18.24	37,680	+1.12(+6.54%)
Mar 15, 2022	17.20	17.32	16.95	17.12	138,947	-0.11(-0.66%)
Mar 14, 2022	17.23	17.51	17.18	17.23	72,380	+0.72(+4.38%)
Mar 11, 2022	16.93	16.93	16.51	16.51	30,557	-0.49(-2.88%)
Mar 10, 2022	16.75	17.20	16.68	17.00	173,419	-0.28(-1.62%)
Mar 09, 2022	17.09	17.28	16.59	17.28	160,341	+1.34(+8.41%)
Mar 08, 2022	15.84	16.55	15.51	15.94	342,405	+0.82(+5.42%)
Mar 07, 2022	15.58	15.65	15.00	15.12	132,292	-0.50(-3.17%)
Mar 04, 2022	15.73	15.77	15.45	15.62	91,173	-0.96(-5.82%)
Mar 03, 2022	17.59	17.59	16.48	16.58	113,554	-0.80(-4.60%)
Mar 02, 2022	17.53	17.57	17.26	17.38	100,953	+0.17(+0.99%)