U.S. Markets open in 6 hrs 38 mins

Skanska AB (publ) (SKA-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
228.30-6.30 (-2.69%)
At close: 5:29PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2021------
Sep 20, 2021231.60231.60226.40228.30228.30647,402
Sep 17, 2021238.50239.60234.40234.60234.60826,663
Sep 16, 2021238.00239.50237.20237.60237.60715,533
Sep 15, 2021241.40241.40237.40238.00238.00569,349
Sep 14, 2021241.70242.50240.70241.40241.40492,120
Sep 13, 2021242.90244.20241.50241.70241.70540,457
Sep 10, 2021242.40243.40241.30241.80241.80587,875
Sep 09, 2021241.50243.00240.30242.20242.20710,647
Sep 08, 2021246.00246.00242.20243.10243.10836,698
Sep 07, 2021249.70249.80247.30247.50247.50407,808
Sep 06, 2021250.10251.30248.30249.70249.70411,908
Sep 03, 2021251.10251.30248.90249.80249.80693,670
Sep 02, 2021251.20252.70250.60251.20251.20467,804
Sep 01, 2021250.90252.90250.60251.20251.20778,494
Aug 31, 2021251.30251.60248.20248.50248.501,021,008
Aug 30, 2021250.50251.70248.60250.40250.40409,179
Aug 27, 2021248.10251.10246.40250.70250.70629,146
Aug 26, 2021245.50249.00245.10248.50248.50376,271
Aug 25, 2021250.00250.10246.90247.70247.70424,921
Aug 24, 2021252.80253.60249.10250.10250.10381,463
Aug 23, 2021252.30252.90249.40252.00252.00404,915
Aug 20, 2021246.50250.90246.00250.30250.30537,989
Aug 19, 2021247.20248.70244.50246.90246.90600,295
Aug 18, 2021252.00252.10249.60250.60250.60537,395
Aug 17, 2021250.00251.30249.20251.30251.30615,782
Aug 16, 2021252.50253.40250.40251.00251.00481,439
Aug 13, 2021250.20254.90249.80253.50253.50776,052
Aug 12, 2021249.50250.80249.00250.50250.50343,151
Aug 11, 2021247.00249.50246.80249.50249.50634,637
Aug 10, 2021244.60246.60243.70246.00246.00574,750
Aug 09, 2021246.20246.20243.80244.90244.90426,089
Aug 06, 2021245.90246.70243.70246.70246.70497,386
Aug 05, 2021244.50247.30244.50246.30246.30591,826
Aug 04, 2021245.00245.50243.10245.10245.10474,950
Aug 03, 2021243.10244.20242.30243.70243.70729,044
Aug 02, 2021244.00246.10242.90243.40243.40515,159
Jul 30, 2021242.30243.70240.40243.00243.00873,740
Jul 29, 2021246.30247.70244.60244.90244.90612,719
Jul 28, 2021244.00247.30244.00245.40245.40622,347
Jul 27, 2021248.80248.80242.70245.00245.001,034,022
Jul 26, 2021256.20257.40247.50248.90248.901,736,599
Jul 23, 2021246.30259.40246.20258.80258.802,743,295
Jul 22, 2021238.90242.30238.90241.00241.00846,421
Jul 21, 2021233.00238.70232.20238.40238.40773,586
Jul 20, 2021233.10234.40228.60231.40231.40837,168
Jul 19, 2021238.20238.20230.30231.30231.301,003,152
Jul 16, 2021237.60240.20237.40239.40239.40962,177
Jul 15, 2021238.00239.00236.70237.00237.00510,860
Jul 14, 2021238.60239.70236.70238.50238.50466,112
Jul 13, 2021237.60238.80236.80238.70238.70391,079
Jul 12, 2021235.00237.60234.40237.60237.60485,310
Jul 09, 2021231.00235.40231.00234.90234.90545,778
Jul 08, 2021233.30234.80229.20230.90230.90714,566
Jul 07, 2021232.80235.50231.90234.50234.50697,013
Jul 06, 2021231.60234.00230.80231.70231.70571,543
Jul 05, 2021230.30232.20228.30232.10232.10748,224
Jul 02, 2021231.00232.20229.90230.30230.30854,713
Jul 01, 2021228.10230.30226.80230.00230.00842,528
Jun 30, 2021227.70228.40224.80227.00227.00960,213
Jun 29, 2021225.90228.90225.30228.30228.30522,773
Jun 28, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 2021232.40233.50230.50232.00232.001,162,981
Jun 18, 2021239.80240.80233.60234.30234.301,654,921
Jun 17, 2021240.30241.50239.80240.70240.701,078,497
Jun 16, 2021243.70244.00240.80241.40241.401,379,519
Jun 15, 2021244.80245.70242.00242.90242.90987,616
Jun 14, 2021242.00244.50241.30244.40244.40920,033
Jun 11, 2021241.20242.50239.90241.80241.80923,977
Jun 10, 2021243.60243.60240.80242.20242.20748,669
Jun 09, 2021239.90243.40238.90243.10243.10921,833
Jun 08, 2021239.90240.70238.90240.50240.50307,737
Jun 07, 2021238.50240.90237.90240.00240.001,135,232
Jun 04, 2021238.90239.70237.60238.50238.50578,576
Jun 03, 2021237.80239.10236.10239.10239.10586,059
Jun 02, 2021237.90238.90236.70237.50237.50530,991
Jun 01, 2021234.70238.20234.10238.00238.00839,726
May 31, 2021234.80236.70233.20233.20233.20519,595
May 28, 2021235.30236.00234.00234.80234.80605,501
May 27, 2021233.60237.50233.10234.80234.801,955,699
May 26, 2021235.90236.00232.90233.60233.60691,595
May 25, 2021237.50238.70235.90235.90235.90565,868
May 24, 2021236.00238.50236.00237.50237.50470,885
May 21, 2021237.80239.20236.60237.70237.70695,361
May 20, 2021234.90237.30233.80237.30237.30808,309
May 19, 2021236.00236.20232.00233.50233.50889,729
May 18, 2021238.50240.10236.30237.80237.80842,091
May 17, 2021237.00238.50235.70237.80237.80576,058
May 14, 2021238.20238.60235.80237.80237.80676,874
May 12, 2021234.10237.90234.10237.40237.40458,252
May 11, 2021236.20237.70234.40235.20235.20982,676
May 10, 2021236.20239.00234.30239.00239.00840,312
May 07, 2021238.20238.60234.70236.10236.101,840,712
May 06, 2021235.00238.50234.30236.50236.501,497,047
May 05, 2021233.20234.80232.50234.70234.70895,231
May 04, 2021235.00236.00230.30230.90230.901,152,405
May 03, 2021229.60235.20227.70235.00235.001,092,101
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...