UK markets closed

Skanska AB (publ) (0HBT.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
197.570.00 (0.00%)
At close: 05:58PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Jan 2024169.95171.75168.75170.35165.61110,787
22 Jan 2024168.90170.75168.25168.73164.03162,501
19 Jan 2024170.77171.00166.85167.45162.7964,539
18 Jan 2024168.98171.05167.50170.93166.17342,480
17 Jan 2024168.05168.60166.70168.05163.3786,810
16 Jan 2024172.63173.40170.35170.57165.83617,128
15 Jan 2024174.05175.60172.95173.55168.7230,006
12 Jan 2024175.15178.30175.25175.27170.4095,971
11 Jan 2024175.82178.20173.65174.68169.81303,064
10 Jan 2024169.65175.30169.45175.07170.20323,636
09 Jan 2024179.43179.30176.20176.65171.73238,091
08 Jan 2024176.25179.60176.50178.18173.2254,940
05 Jan 2024177.30177.90175.25177.73172.7825,729
04 Jan 2024177.48179.40176.80177.73172.7841,664
03 Jan 2024183.30183.50177.00177.45172.51498,394
02 Jan 2024182.20183.60181.70182.20177.1348,740
29 Dec 2023183.30184.20182.33183.30178.2024,153
28 Dec 2023183.85184.15182.65183.85178.7370,762
27 Dec 2023182.05184.05182.05183.88178.7670,733
22 Dec 2023179.85182.45180.03179.85174.8427,209
21 Dec 2023179.10180.30178.35179.10174.1174,489
20 Dec 2023180.10180.63178.20180.18175.1693,164
19 Dec 2023179.70181.85179.75179.85174.8421,844
18 Dec 2023179.50180.70177.75179.88174.8773,895
15 Dec 2023181.20184.25180.20180.70175.6787,803
14 Dec 2023176.80183.00176.75180.30175.28120,333
13 Dec 2023172.55173.50171.65173.20168.3841,144
12 Dec 2023174.55176.70172.64173.93169.08278,343
11 Dec 2023172.88176.15172.60175.13170.25159,934
08 Dec 2023174.52175.70172.90173.93169.0861,942
07 Dec 2023172.55174.85171.10174.90170.03121,033
06 Dec 2023171.35174.70171.15173.85169.0145,278
05 Dec 2023169.13171.85168.50171.13166.36106,622
04 Dec 2023170.25172.20169.30169.35164.6467,140
01 Dec 2023168.77170.60168.50168.90164.2094,436
30 Nov 2023168.18169.90167.75168.77164.08551,841
29 Nov 2023164.73168.95164.70168.45163.76281,384
28 Nov 2023166.52166.50163.75164.57159.9983,837
27 Nov 2023166.52167.95166.20166.52161.89788,599
24 Nov 2023165.68167.50165.60167.38162.7284,560
23 Nov 2023165.48168.45164.95165.68161.0695,199
22 Nov 2023163.27165.75163.20165.02160.43126,160
21 Nov 2023166.55167.55163.00164.73160.1427,389
20 Nov 2023166.80167.50165.50166.77162.1373,734
17 Nov 2023162.30168.20162.10167.68163.01238,753
16 Nov 2023162.30163.75161.85162.23157.71436,390
15 Nov 2023162.60167.20162.15164.30159.73689,859
14 Nov 2023154.50163.75153.75162.63158.10116,767
13 Nov 2023154.77155.50154.20155.23150.90421,853
10 Nov 2023154.93155.45152.60152.95148.69104,014
09 Nov 2023152.60156.65151.95155.75151.41162,704
08 Nov 2023149.27154.20148.70153.82149.54137,892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...