SKF B

SKFb
🏛️ uk →
231.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 161.60 161.60 160.85 160.90 0.1M
2022-12-29 160.30 161.55 160.30 160.50 0.1M
2022-12-28 160.80 162.45 160.40 161.32 0.2M
2022-12-23 158.70 159.70 158.30 158.80 0.2M
2022-12-22 161.05 161.20 157.70 159.03 0.1M
2022-12-21 158.95 161.05 158.95 159.60 0.2M
2022-12-20 158.85 161.05 157.55 158.72 0.1M
2022-12-19 160.30 161.10 159.05 160.28 0.3M
2022-12-16 161.95 161.95 158.70 159.53 0.5M
2022-12-15 167.65 167.75 159.75 160.90 0.7M
2022-12-14 170.65 171.55 167.35 170.50 1.2M
2022-12-13 168.60 176.10 168.35 173.75 0.4M
2022-12-12 172.80 172.90 170.20 170.93 0.3M
2022-12-09 169.90 173.50 168.75 172.05 0.2M
2022-12-08 173.05 177.65 167.43 167.43 0.4M
2022-12-07 172.50 174.15 171.90 174.15 0.1M
2022-12-06 177.50 180.50 175.20 176.28 0.3M
2022-12-05 174.75 176.20 173.10 174.72 0.5M
2022-12-02 173.35 175.20 172.00 173.75 0.4M
2022-12-01 175.60 175.70 172.10 172.20 0.3M
2022-11-30 174.85 176.60 173.35 174.70 0.8M
2022-11-29 174.20 175.50 172.95 174.25 0.1M
2022-11-28 176.25 176.70 172.75 174.32 0.3M
2022-11-25 176.20 176.80 174.90 175.97 0.1M
2022-11-24 176.80 178.10 175.40 176.68 0.2M
2022-11-23 174.30 180.35 174.10 177.45 0.3M
2022-11-22 171.70 174.80 171.70 173.60 0.1M
2022-11-21 171.55 172.95 170.60 172.05 0.1M
2022-11-18 171.20 173.90 171.20 172.38 0.1M
2022-11-17 173.85 175.10 169.25 170.35 0.2M
2022-11-16 178.65 178.65 172.70 172.80 0.3M
2022-11-15 182.85 182.85 175.85 179.50 0.3M
2022-11-14 185.40 187.65 181.75 182.72 0.4M
2022-11-11 180.65 184.75 179.35 184.40 0.5M
2022-11-10 174.20 179.65 174.10 178.40 0.3M
2022-11-09 177.00 177.00 173.90 174.95 0.3M
2022-11-08 170.60 176.25 170.05 175.70 0.6M
2022-11-07 165.40 171.55 164.75 170.25 1.0M
2022-11-04 160.05 165.71 159.35 159.35 0.8M
2022-11-03 161.15 161.15 157.25 159.35 0.6M
2022-11-02 163.10 163.20 161.10 162.68 0.2M
2022-11-01 162.00 164.90 161.20 161.80 0.2M
2022-10-31 161.80 162.25 158.60 159.20 0.3M
2022-10-28 159.00 164.00 158.05 162.22 0.2M
2022-10-27 159.45 161.55 158.75 160.18 0.1M
2022-10-26 155.15 160.45 155.00 158.47 0.3M
2022-10-25 159.15 161.30 153.30 157.57 0.8M
2022-10-24 168.65 171.70 166.40 168.45 0.8M
2022-10-21 165.35 167.50 163.65 166.78 0.1M
2022-10-20 165.45 168.35 165.25 167.78 0.4M
2022-10-19 168.45 168.55 166.00 166.93 0.2M
2022-10-18 167.75 168.25 165.85 166.55 0.6M
2022-10-17 162.70 166.75 160.90 165.75 0.4M
2022-10-14 164.10 164.50 160.85 160.88 0.2M
2022-10-13 155.15 163.75 155.15 163.38 0.7M
2022-10-12 156.15 157.30 153.70 155.85 0.4M
2022-10-11 153.15 155.75 152.15 154.72 0.2M
2022-10-10 151.00 158.25 151.00 154.93 0.1M
2022-10-07 156.90 157.70 152.05 152.68 0.1M
2022-10-06 159.15 159.35 157.20 157.53 0.1M
2022-10-05 157.70 158.30 156.45 157.03 0.2M
2022-10-04 154.30 159.20 154.30 158.78 1.1M
2022-10-03 149.15 152.10 147.00 151.72 0.3M
2022-09-30 147.95 150.70 145.85 150.45 0.1M
2022-09-29 148.85 150.35 147.53 147.53 0.3M
2022-09-28 144.35 150.10 143.55 149.60 0.2M
2022-09-27 145.35 147.35 142.00 146.15 0.3M
2022-09-26 148.10 149.30 147.20 147.20 1.1M
2022-09-23 147.35 149.25 146.65 149.05 0.2M
2022-09-22 147.55 149.05 146.20 148.65 0.1M
2022-09-21 146.85 151.70 146.60 150.53 0.2M
2022-09-20 149.70 151.95 148.20 148.90 0.5M
2022-09-16 147.35 151.00 146.15 148.75 0.3M
2022-09-15 151.40 153.60 149.30 149.75 0.1M
2022-09-14 156.00 156.00 151.00 151.90 0.2M
2022-09-13 161.30 162.20 157.15 158.18 0.1M
2022-09-12 159.20 162.45 159.20 161.07 0.0M
2022-09-09 156.85 158.85 156.20 157.70 0.2M
2022-09-08 157.90 159.20 153.25 156.85 0.4M
2022-09-07 153.95 156.90 152.90 155.85 0.1M
2022-09-06 155.05 158.35 154.05 155.12 0.1M
2022-09-05 155.60 156.80 154.80 155.70 0.2M
2022-09-02 158.40 161.05 157.35 159.82 0.5M
2022-09-01 158.30 158.85 156.60 157.45 0.2M
2022-08-31 165.20 165.55 160.70 161.60 0.2M
2022-08-30 164.10 168.50 163.75 165.47 0.1M
2022-08-26 169.35 170.40 164.55 164.70 0.3M
2022-08-25 159.75 160.00 157.55 158.53 0.1M
2022-08-24 156.65 159.15 155.20 158.65 0.2M
2022-08-23 157.30 158.80 157.00 157.60 0.0M
2022-08-22 159.45 159.45 156.10 156.62 0.1M
2022-08-19 163.75 164.00 160.80 162.05 0.1M
2022-08-18 162.25 165.70 162.25 163.95 0.1M
2022-08-17 168.95 168.95 161.70 162.53 0.1M
2022-08-16 166.20 168.55 165.20 167.70 0.4M
2022-08-15 167.45 167.70 165.20 165.78 0.2M
2022-08-12 167.50 169.55 166.95 167.90 0.1M
2022-08-11 170.50 170.50 166.35 166.97 0.2M
2022-08-10 164.75 169.50 164.75 168.53 0.2M
2022-08-09 166.35 166.90 163.35 164.55 0.1M
2022-08-08 167.15 169.40 166.40 167.50 0.2M
2022-08-05 166.25 167.40 164.45 165.80 0.3M
2022-08-04 164.50 168.60 164.50 164.68 0.4M
2022-08-03 162.90 165.30 161.20 164.45 1.2M
2022-08-02 165.15 166.15 163.65 164.40 0.5M
2022-08-01 170.15 170.50 165.90 166.43 0.3M
2022-07-29 165.95 170.35 165.50 169.40 0.3M
2022-07-28 164.30 167.50 163.55 164.28 0.5M
2022-07-27 166.15 166.85 162.60 162.60 0.2M
2022-07-26 168.45 168.60 164.35 166.47 0.3M
2022-07-25 169.20 170.55 167.35 169.12 0.4M
2022-07-22 164.55 169.60 163.75 168.30 0.3M
2022-07-21 164.00 166.60 160.55 166.25 0.4M
2022-07-20 170.45 174.20 163.00 165.80 1.0M
2022-07-19 165.00 172.95 163.65 169.95 0.4M
2022-07-18 164.50 168.00 164.15 166.38 0.6M
2022-07-15 161.70 163.85 156.70 161.22 0.6M
2022-07-14 162.80 163.75 160.10 161.40 0.4M
2022-07-13 165.25 166.90 161.45 162.93 0.3M
2022-07-12 159.15 165.75 158.40 165.60 0.4M
2022-07-11 162.45 163.90 160.00 160.60 0.2M
2022-07-08 163.20 165.60 161.85 164.72 0.5M
2022-07-07 159.25 164.05 158.25 163.55 0.6M
2022-07-06 156.25 159.25 155.80 158.53 0.6M
2022-07-05 156.75 158.40 152.85 154.40 0.5M
2022-07-04 154.15 155.70 153.20 154.85 0.4M
2022-07-01 149.70 155.30 147.85 151.97 0.9M
2022-06-30 152.65 152.65 148.85 150.82 0.4M
2022-06-29 155.45 157.00 154.00 156.22 0.6M
2022-06-28 159.65 162.55 157.40 158.72 0.4M
2022-06-27 152.90 160.60 152.90 157.57 0.5M
2022-06-23 156.70 156.70 149.95 150.40 0.8M
2022-06-22 161.55 161.55 156.90 159.00 0.6M
2022-06-21 167.15 169.15 165.00 165.38 0.4M
2022-06-20 163.80 165.80 163.60 165.53 0.4M
2022-06-17 165.45 169.05 165.20 165.43 0.5M
2022-06-16 167.20 167.85 163.55 165.45 0.3M
2022-06-15 169.20 170.85 167.90 168.85 0.5M
2022-06-14 166.65 169.50 165.45 166.78 0.3M
2022-06-13 165.85 167.50 165.50 166.00 0.2M
2022-06-10 172.35 172.35 167.15 168.88 0.7M
2022-06-09 177.15 178.45 172.65 173.72 1.3M
2022-06-08 181.05 181.30 178.45 179.47 0.4M
2022-06-07 181.75 184.95 178.55 180.05 0.8M
2022-06-01 173.40 178.30 173.10 175.82 0.3M
2022-05-31 175.45 175.45 172.10 173.05 0.2M
2022-05-30 175.80 176.75 174.55 176.40 0.1M
2022-05-27 169.40 174.75 169.20 173.85 0.6M
2022-05-25 167.50 168.00 164.60 167.93 0.2M
2022-05-24 168.70 170.65 166.40 167.93 0.5M
2022-05-23 172.00 172.00 167.80 169.60 2.4M
2022-05-20 175.90 176.10 169.60 170.12 0.8M
2022-05-19 170.35 174.03 168.70 174.03 0.6M
2022-05-18 174.95 177.85 172.90 172.93 0.8M
2022-05-17 172.90 175.60 172.35 173.82 0.9M
2022-05-16 169.35 172.00 168.15 170.95 0.5M
2022-05-13 174.70 175.70 169.65 170.38 0.6M
2022-05-12 166.80 173.60 166.80 173.43 1.0M
2022-05-11 165.50 169.50 164.70 168.75 0.7M
2022-05-10 162.55 168.85 161.95 165.10 0.9M
2022-05-09 161.20 162.85 159.45 162.85 0.7M
2022-05-06 159.45 164.20 157.55 160.68 0.5M
2022-05-05 162.00 163.10 158.78 158.78 1.7M
2022-05-04 158.75 160.30 156.05 159.85 2.5M
2022-05-03 162.40 163.10 159.20 159.95 0.3M
2022-04-29 164.30 165.35 161.50 162.38 0.5M
2022-04-28 164.95 165.40 161.05 161.93 0.7M
2022-04-27 160.10 167.25 160.10 162.65 1.3M
2022-04-26 169.45 171.60 159.75 160.85 1.3M
2022-04-25 155.20 158.20 154.55 156.88 1.2M
2022-04-22 162.95 162.95 159.10 159.65 0.6M
2022-04-21 160.80 166.15 160.40 165.00 1.8M
2022-04-20 160.05 163.15 159.35 159.65 1.9M
2022-04-19 152.05 158.35 151.10 157.05 0.8M
2022-04-14 154.30 155.15 151.65 152.47 0.2M
2022-04-13 150.70 153.75 150.30 152.47 0.3M
2022-04-12 148.75 153.50 147.35 153.10 0.7M
2022-04-11 150.75 152.30 149.15 150.32 0.7M
2022-04-08 148.45 152.05 146.70 151.53 0.5M
2022-04-07 144.95 147.45 143.70 146.80 0.9M
2022-04-06 149.05 149.05 142.15 144.03 0.7M
2022-04-05 153.65 153.95 148.00 148.57 0.5M
2022-04-04 153.45 155.00 150.10 154.00 1.7M
2022-04-01 153.70 156.75 153.15 154.18 2.2M
2022-03-31 156.65 156.85 152.60 153.50 1.3M
2022-03-30 154.95 155.65 150.80 154.68 4.7M
2022-03-29 150.35 159.60 149.95 158.00 1.0M
2022-03-28 150.40 150.75 147.60 148.22 4.2M
2022-03-25 153.75 155.35 148.20 149.05 1.1M
2022-03-24 164.85 164.85 159.65 161.10 1.1M
2022-03-23 167.40 167.50 160.35 163.07 0.6M
2022-03-22 166.50 167.75 165.88 166.75 0.6M
2022-03-21 166.00 167.15 163.95 165.65 2.3M
2022-03-18 167.15 167.35 163.60 164.75 0.8M
2022-03-17 171.35 171.35 165.30 165.75 0.7M
2022-03-16 168.00 170.60 166.05 168.93 1.0M
2022-03-15 164.80 166.10 161.40 164.60 0.9M
2022-03-14 163.50 167.85 163.05 167.22 0.4M
2022-03-11 164.20 165.10 160.40 162.82 1.3M
2022-03-10 165.85 165.85 158.90 162.22 0.9M
2022-03-09 159.80 163.50 158.05 163.12 0.7M
2022-03-08 149.40 158.85 149.40 155.70 0.9M
2022-03-07 146.45 155.70 143.15 152.68 0.7M
2022-03-04 158.00 158.45 152.45 152.78 1.2M
2022-03-03 168.45 169.85 161.65 162.00 1.0M
2022-03-02 165.50 171.10 164.80 169.32 1.4M
2022-03-01 175.95 176.45 167.55 168.35 0.6M
2022-02-28 176.25 176.80 170.35 174.05 1.3M
2022-02-25 178.55 179.50 171.10 177.45 1.0M
2022-02-24 175.30 179.10 169.20 175.72 1.8M
2022-02-23 184.80 188.00 182.40 182.90 1.6M
2022-02-22 181.30 187.10 180.55 185.62 0.4M
2022-02-21 189.55 189.55 181.85 185.20 0.6M
2022-02-18 185.30 186.30 183.60 185.15 0.7M
2022-02-17 192.75 192.75 183.75 184.72 0.5M
2022-02-16 191.05 193.45 190.25 190.90 1.2M
2022-02-15 186.90 191.35 186.90 190.57 0.1M
2022-02-14 186.05 188.50 183.40 186.75 0.7M
2022-02-11 194.15 195.00 191.40 191.65 0.5M
2022-02-10 197.55 197.55 193.90 195.70 0.4M
2022-02-09 193.65 198.55 193.65 197.68 0.3M
2022-02-08 191.65 194.15 190.85 192.05 0.6M
2022-02-07 190.90 192.90 190.00 192.47 0.9M
2022-02-04 191.10 191.75 183.30 189.60 0.9M
2022-02-03 200.20 201.40 190.70 191.82 3.1M
2022-02-02 209.90 211.50 208.10 211.50 0.5M
2022-02-01 205.40 209.20 205.10 207.70 0.6M
2022-01-31 204.70 206.20 201.60 202.18 0.5M
2022-01-28 209.00 209.50 199.30 200.55 0.4M
2022-01-27 207.60 213.80 207.60 210.70 0.1M
2022-01-26 208.90 213.60 208.80 210.60 0.3M
2022-01-25 207.30 209.60 205.00 206.40 0.9M
2022-01-24 210.40 211.30 202.00 206.40 0.5M
2022-01-21 216.10 216.80 211.60 211.90 0.3M
2022-01-20 225.40 225.40 216.50 219.30 0.8M
2022-01-19 222.20 225.50 218.70 222.95 0.7M
2022-01-18 228.70 228.70 224.60 226.10 0.2M
2022-01-17 232.10 232.20 229.70 231.75 0.1M
2022-01-14 231.60 234.20 228.20 229.50 0.6M
2022-01-13 227.10 233.00 226.80 231.60 0.4M
2022-01-12 225.50 228.60 223.30 226.90 0.5M
2022-01-11 225.10 227.00 223.00 223.25 0.4M
2022-01-10 233.60 233.60 220.80 222.10 0.3M
2022-01-07 227.70 230.90 225.00 229.90 0.5M
2022-01-05 224.20 224.70 222.50 223.15 1.1M
2022-01-04 219.90 224.70 219.40 223.15 0.3M