UK markets closed

Skanska AB (publ) (0HBT.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
158.99+0.87 (+0.55%)
At close: 06:17PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024188.93190.70186.60187.52187.5234,579
28 May 2024192.38193.50189.55189.55189.5513,297
24 May 2024188.90191.15188.55190.85190.8522,668
23 May 2024190.82192.80189.35190.39190.3926,053
22 May 2024192.60192.50188.40190.95190.95144,898
21 May 2024194.75195.05192.80193.95193.95638,843
20 May 2024196.38198.20194.45195.58195.58134,742
17 May 2024195.95196.60194.00194.92194.92530,619
16 May 2024193.75197.40194.20195.94195.9438,028
15 May 2024190.95195.50190.40193.75193.75272,437
14 May 2024188.20190.05187.35189.30189.3042,809
13 May 2024191.90191.10187.55188.71188.7191,396
10 May 2024195.70198.45192.35194.78194.78131,884
09 May 2024------
08 May 2024191.07196.80189.20195.47195.47107,712
07 May 2024198.82201.80198.45201.20201.20484,291
03 May 2024194.80197.70193.20196.77196.77127,152
02 May 2024191.38194.25190.40193.85193.8513,957
01 May 2024------
30 Apr 2024192.13192.55190.05191.85191.8551,300
29 Apr 2024191.77192.90191.00191.75191.7529,615
26 Apr 2024187.60191.65187.25191.20191.20275,346
25 Apr 2024191.30191.25185.05185.55185.55159,238
24 Apr 2024194.38194.40191.40191.45191.45339,875
23 Apr 2024191.68194.65191.15191.55191.5557,699
22 Apr 2024189.80191.86189.45191.85191.851,006,204
19 Apr 2024187.93189.35181.05189.25189.2571,450
18 Apr 2024189.23189.70187.75188.46188.46102,497
17 Apr 2024188.82191.55188.50190.16190.161,216,807
16 Apr 2024190.85191.20188.15189.20189.2067,642
15 Apr 2024192.48194.69190.95192.96192.96244,962
12 Apr 2024192.77194.95191.90193.27193.271,002,297
11 Apr 2024192.43194.30189.45191.12191.121,207,095
10 Apr 2024194.50196.45190.75192.51192.51327,373
09 Apr 2024195.43196.05193.89195.06195.06934,783
08 Apr 2024192.50195.90192.20194.95194.952,067,166
05 Apr 2024191.52193.50191.30191.76191.7692,738
04 Apr 2024193.98196.30193.45194.74194.7468,774
03 Apr 2024189.65193.87189.35192.93192.93419,280
02 Apr 2024189.98191.45187.29187.32187.32560,369
28 Mar 2024192.55193.00190.60192.10192.1028,672
28 Mar 20245.5 Dividend
27 Mar 2024195.55198.75194.00196.96191.46281,473
26 Mar 2024194.15197.35194.55195.90190.431,136,213
25 Mar 2024193.82195.05192.95194.70189.262,030,012
22 Mar 2024193.70194.65193.20193.85188.442,344,616
21 Mar 2024193.23194.85191.35193.27187.87154,368
20 Mar 2024188.35190.10186.35189.83184.53126,324
19 Mar 2024193.38195.35193.25194.75189.31400,075
18 Mar 2024195.02196.25193.49193.53188.1285,320
15 Mar 2024195.77196.40194.00195.40189.9423,485
14 Mar 2024197.20198.50195.85196.77191.2874,105
13 Mar 2024196.25198.00195.90197.54192.02105,606
12 Mar 2024195.00197.55194.75194.95189.51215,802
11 Mar 2024194.45198.85194.20197.41191.90276,050
08 Mar 2024191.10195.00191.00191.00185.67128,784
07 Mar 2024188.38191.45187.20191.00185.67115,972
06 Mar 2024188.80189.90188.35189.82184.52377,355
05 Mar 2024189.82190.55188.55189.23183.9548,524
04 Mar 2024192.43192.45189.00191.96186.6029,799
01 Mar 2024191.38192.80191.00192.16186.79294,657
29 Feb 2024189.35191.90189.30191.02185.6965,045
28 Feb 2024188.25189.80187.40188.82183.54123,364
27 Feb 2024185.48188.80185.55188.48183.21375,664
26 Feb 2024184.82186.05183.00185.38180.2057,202
23 Feb 2024184.80185.65184.35184.52179.3743,422
22 Feb 2024185.80186.00183.45185.02179.85225,726
21 Feb 2024183.88184.40183.55183.96178.8237,427
20 Feb 2024184.57184.95183.15183.81178.68116,333
19 Feb 2024186.20187.10184.95186.10180.9169,509
16 Feb 2024189.70189.70185.90186.73181.52661,110
15 Feb 2024187.30189.50186.30186.77181.5587,034
14 Feb 2024184.23187.45183.30186.82181.6072,808
13 Feb 2024186.80188.30183.40185.86180.67386,541
12 Feb 2024189.23189.55185.95186.57181.36350,820
09 Feb 2024190.35194.25186.86191.90186.54358,060
08 Feb 2024177.70180.01177.15179.71174.69124,145
07 Feb 2024176.90180.35175.00177.75172.7932,376
06 Feb 2024177.48178.90175.15177.28172.33125,808
05 Feb 2024178.30179.40176.20178.11173.14195,746
02 Feb 2024182.30182.60176.90182.60177.5030,385
01 Feb 2024179.55183.65178.55182.23177.1422,559
31 Jan 2024180.10182.59178.95181.12176.0782,068
30 Jan 2024184.32184.50178.80182.51177.41434,897
29 Jan 2024172.60174.35170.60172.01167.2189,965
26 Jan 2024172.57172.85170.70172.25167.44106,458
25 Jan 2024172.35173.65169.90173.45168.61283,287
24 Jan 2024171.75173.01171.05172.05167.2575,702
23 Jan 2024169.95171.75168.75170.54165.78110,787
22 Jan 2024168.90170.75168.25169.27164.54162,501
19 Jan 2024170.77171.00166.85169.64164.9164,540
18 Jan 2024168.98171.05167.50170.30165.54342,481
17 Jan 2024168.05168.60166.70167.95163.2686,811
16 Jan 2024172.63173.40170.35172.57167.75617,129
15 Jan 2024175.43175.60172.95173.88169.0230,006
12 Jan 2024175.15178.30175.25177.74172.7795,971
11 Jan 2024175.82178.20172.70176.65171.72303,064
10 Jan 2024169.65175.30169.45172.70167.87323,637
09 Jan 2024179.43179.30176.20176.62171.69238,092
08 Jan 2024176.25179.60176.50177.45172.5054,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...