UK markets closed

Skanska AB (publ) (0HBT.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
187.07-2.00 (-1.06%)
At close: 05:41PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024189.13191.00186.90187.07187.0740,779
13 Jun 2024189.05192.85188.25189.07189.0737,489
12 Jun 2024186.25190.75185.90190.02190.0225,585
11 Jun 2024183.40187.30183.25187.05187.05417,757
10 Jun 2024181.57184.80180.55181.57181.57316,394
07 Jun 2024186.02187.20183.20183.25183.2592,524
06 Jun 2024186.65186.65186.65186.65186.65-
05 Jun 2024184.75187.00184.65186.65186.651,462,765
04 Jun 2024186.43186.60184.00186.02186.0284,794
03 Jun 2024187.60188.80186.50187.60187.60623,435
31 May 2024187.77187.15184.80185.80185.8073,587
30 May 2024185.82189.05184.60187.65187.6540,744
29 May 2024188.93190.70186.60186.90186.9034,579
28 May 2024192.38193.50189.55190.40190.4014,519
24 May 2024188.90191.15188.55190.85190.8522,667
23 May 2024190.82192.80189.35190.77190.7726,053
22 May 2024192.60192.50188.40190.48190.48144,897
21 May 2024194.75195.05192.80194.75194.75638,843
20 May 2024196.38198.20194.45196.20196.20134,742
17 May 2024195.95196.60194.00195.95195.95530,619
16 May 2024193.75197.40194.20196.13196.1338,028
15 May 2024190.95195.50190.40192.90192.90272,465
14 May 2024188.20190.05187.35187.98187.9842,808
13 May 2024191.90191.10187.55188.73188.7391,396
10 May 2024195.70198.45192.35194.07194.07131,884
09 May 2024200.80200.80200.80200.80200.80-
08 May 2024191.07196.80189.20200.80200.80107,711
07 May 2024198.82201.80198.45200.80200.80484,291
03 May 2024194.80197.70193.20196.77196.77127,152
02 May 2024191.38194.20193.63193.27193.2714,115
01 May 2024191.77191.77191.77191.77191.77-
30 Apr 2024192.13192.55190.05191.77191.7751,391
29 Apr 2024191.77192.90191.00191.77191.7729,615
26 Apr 2024187.60191.65187.25189.77189.77275,345
25 Apr 2024191.30191.25185.05185.30185.30159,237
24 Apr 2024194.38194.40191.40192.38192.38339,874
23 Apr 2024191.68194.65191.15193.80193.8057,699
22 Apr 2024189.80191.86189.45189.80189.801,006,204
19 Apr 2024187.93189.35181.05187.93187.9371,450
18 Apr 2024189.23189.70187.75189.23189.23102,497
17 Apr 2024188.82191.55188.50188.82188.821,216,806
16 Apr 2024190.85191.20188.15190.00190.0067,641
15 Apr 2024192.48194.69190.95194.50194.50244,961
12 Apr 2024192.77194.95191.90192.93192.931,002,297
11 Apr 2024192.43194.30189.45190.25190.251,207,094
10 Apr 2024194.50196.45190.75192.50192.50327,372
09 Apr 2024195.43196.05193.89195.43195.43934,783
08 Apr 2024192.50195.90192.20194.70194.702,067,166
05 Apr 2024191.52193.50191.30193.68193.6892,737
04 Apr 2024193.98196.30193.45193.85193.8568,774
03 Apr 2024189.65193.87189.35191.93191.93419,280
02 Apr 2024189.98191.45187.29188.13188.13560,369
28 Mar 2024192.55193.00190.60197.57197.5728,672
28 Mar 20245.5 Dividend
27 Mar 2024195.55198.75194.00197.57192.07281,472
26 Mar 2024194.15197.35194.55196.13190.671,136,213
25 Mar 2024193.82195.05192.95193.82188.432,030,011
22 Mar 2024193.70194.65193.20193.38187.992,344,615
21 Mar 2024193.23194.85191.35195.00189.57154,367
20 Mar 2024188.35190.10186.35188.55183.30126,324
19 Mar 2024193.38195.35193.25195.38189.94400,074
18 Mar 2024195.02196.25193.49195.02189.6085,319
15 Mar 2024195.77196.40194.00195.65190.2031,632
14 Mar 2024197.20198.50195.85197.20191.7174,104
13 Mar 2024196.25198.00195.90196.25190.79105,606
12 Mar 2024195.00197.55194.75196.38190.91221,060
11 Mar 2024194.45198.85194.20194.48189.06276,049
08 Mar 2024191.10195.00191.00195.07189.64154,602
07 Mar 2024188.38191.45187.20190.38185.08115,972
06 Mar 2024188.80189.90188.35188.90183.64377,355
05 Mar 2024189.82190.55188.55189.82184.5448,523
04 Mar 2024192.43192.45189.00190.50185.2029,799
01 Mar 2024191.38192.80191.00191.57186.24294,656
29 Feb 2024189.35191.90189.30191.38186.0565,045
28 Feb 2024188.25189.80187.40188.25183.01123,363
27 Feb 2024185.48188.80185.55187.23182.01375,664
26 Feb 2024184.82186.05183.00184.80179.6657,202
23 Feb 2024184.80185.65184.35184.80179.6643,422
22 Feb 2024185.80186.00183.45183.77178.66225,726
21 Feb 2024183.88184.40183.55183.88178.7637,427
20 Feb 2024184.57184.95183.15184.68179.53116,332
19 Feb 2024186.20187.10184.95186.23181.0469,509
16 Feb 2024189.70189.70185.90187.63182.40661,110
15 Feb 2024187.30189.50186.30189.32184.0587,034
14 Feb 2024184.23187.45183.30186.25181.0772,807
13 Feb 2024186.80188.30183.40184.65179.51386,541
12 Feb 2024189.23189.55185.95187.50182.28350,819
09 Feb 2024190.35194.25186.86189.27184.01358,060
08 Feb 2024177.70180.01177.15179.52174.53124,145
07 Feb 2024176.90180.35175.00178.63173.65165,393
06 Feb 2024177.48178.90175.15176.02171.12125,808
05 Feb 2024178.30179.40176.20176.38171.47195,745
02 Feb 2024182.30182.60176.90178.45173.48555,333
01 Feb 2024179.55183.65178.55182.80177.7157,523
31 Jan 2024180.10182.59178.95182.02176.9682,068
30 Jan 2024184.32184.50178.80179.35174.36434,897
29 Jan 2024172.60174.35170.60173.40168.5789,964
26 Jan 2024172.57172.85170.70172.43167.63106,457
25 Jan 2024172.35173.65169.90172.13167.33283,286
24 Jan 2024171.75173.01171.05171.75166.9775,702
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...