Mail

0HBT.L - Skanska AB (publ)

LSE - LSE Delayed price. Currency in SEK

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	143.18	146.95	143.35	146.36	146.36	153,204
01 Jun 2023	144.10	143.90	141.20	142.40	142.40	162,970
31 May 2023	145.27	145.25	142.40	143.11	143.11	95,170
30 May 2023	145.90	148.05	144.80	146.50	146.50	176,299
26 May 2023	147.68	148.15	145.75	147.68	147.68	265,520
25 May 2023	148.95	149.24	146.31	147.09	147.09	151,775
24 May 2023	150.15	150.30	148.20	148.63	148.63	125,142
23 May 2023	149.52	152.60	149.50	151.70	151.70	307,477
22 May 2023	148.85	150.20	148.45	149.75	149.75	150,627
19 May 2023	148.95	151.00	148.75	149.65	149.65	242,821
18 May 2023	-	-	-	-	-	-
17 May 2023	147.48	147.85	146.10	146.16	146.16	87,764
16 May 2023	150.57	151.25	147.60	147.96	147.96	302,774
15 May 2023	149.25	151.50	149.15	151.37	151.37	668,597
12 May 2023	149.73	151.30	148.73	148.98	148.98	93,155
11 May 2023	148.57	150.40	148.50	149.07	149.07	373,825
10 May 2023	149.85	150.80	147.25	149.28	149.28	207,100
09 May 2023	151.57	151.99	148.00	149.32	149.32	918,440
05 May 2023	147.43	154.30	147.15	152.50	152.50	687,318
04 May 2023	148.48	153.35	143.75	145.21	145.21	1,180,307
03 May 2023	164.27	164.60	162.25	163.91	163.91	117,650
02 May 2023	167.02	167.10	163.45	163.98	163.98	158,410
28 Apr 2023	164.25	168.35	162.75	164.58	164.58	405,361
27 Apr 2023	160.23	163.00	159.10	162.74	162.74	110,717
26 Apr 2023	160.65	161.35	158.20	159.85	159.85	152,126
25 Apr 2023	160.75	163.25	158.65	162.33	162.33	190,327
24 Apr 2023	160.25	161.60	160.13	161.18	161.18	242,240
21 Apr 2023	163.13	163.00	160.25	160.68	160.68	32,084
20 Apr 2023	168.13	168.25	162.60	162.62	162.62	524,073
19 Apr 2023	169.23	169.50	166.75	168.84	168.84	62,522
18 Apr 2023	170.25	171.40	168.75	170.77	170.77	56,394
17 Apr 2023	169.95	171.20	168.80	169.98	169.98	41,672
14 Apr 2023	167.30	170.00	167.10	169.35	169.35	128,537
13 Apr 2023	164.27	168.90	163.96	167.36	167.36	1,331,444
12 Apr 2023	162.88	166.60	162.93	163.96	163.96	1,516,781
11 Apr 2023	159.55	164.25	159.90	162.93	162.93	699,777
06 Apr 2023	155.25	157.90	155.10	157.32	157.32	214,457
05 Apr 2023	158.00	159.20	154.40	154.93	154.93	342,374
04 Apr 2023	158.20	160.75	157.00	158.18	158.18	1,491,559
03 Apr 2023	158.70	158.75	156.95	157.78	157.78	2,022,963
31 Mar 2023	156.23	159.25	154.05	158.49	158.49	64,975
30 Mar 2023	152.60	156.20	152.65	154.42	154.42	2,120,106
30 Mar 2023	7.5 Dividend
29 Mar 2023	156.70	159.70	156.20	157.75	150.25	248,076
28 Mar 2023	161.65	161.55	155.40	155.67	148.27	180,816
27 Mar 2023	160.98	162.35	159.00	160.73	153.09	92,254
24 Mar 2023	163.52	163.05	156.70	158.40	150.87	253,478
23 Mar 2023	169.13	169.85	164.20	165.23	157.37	248,978
22 Mar 2023	175.68	175.65	169.45	169.70	161.63	219,567
21 Mar 2023	175.48	177.65	175.45	176.11	167.73	108,945
20 Mar 2023	170.65	175.05	168.15	172.54	164.33	66,982
17 Mar 2023	176.57	178.85	171.15	171.33	163.19	119,717
16 Mar 2023	178.45	178.40	172.15	174.84	166.53	4,100,862
15 Mar 2023	180.05	180.30	175.05	175.50	167.16	63,928
14 Mar 2023	178.50	182.15	178.35	180.60	172.01	301,882
13 Mar 2023	182.82	182.90	175.65	178.75	170.25	155,308
10 Mar 2023	183.10	184.75	182.20	182.90	174.20	257,610
09 Mar 2023	190.50	190.65	184.80	186.81	177.93	118,607
08 Mar 2023	190.25	191.65	189.50	191.31	182.21	118,413
07 Mar 2023	190.57	191.50	190.05	190.40	181.34	586,708
06 Mar 2023	190.77	192.55	190.05	191.57	182.46	124,009
03 Mar 2023	189.27	190.15	188.25	189.55	180.54	1,961,729
02 Mar 2023	189.75	191.45	188.50	189.35	180.34	1,830,587
01 Mar 2023	191.18	193.70	190.90	191.00	181.92	595,812
28 Feb 2023	191.32	192.10	189.85	190.60	181.54	81,701
27 Feb 2023	190.32	192.45	190.65	191.01	181.93	145,552
24 Feb 2023	191.77	192.50	188.55	191.20	182.11	554,659
23 Feb 2023	190.88	192.05	190.70	190.80	181.73	2,024,276
22 Feb 2023	190.32	191.05	188.35	189.99	180.96	84,659
21 Feb 2023	193.23	193.70	190.73	191.22	182.13	45,211
20 Feb 2023	195.40	196.25	193.40	193.90	184.68	36,523
17 Feb 2023	192.82	195.50	192.70	193.20	184.01	162,055
16 Feb 2023	193.88	194.95	191.80	193.68	184.48	107,255
15 Feb 2023	191.60	192.92	189.25	191.91	182.79	368,611
14 Feb 2023	194.07	194.10	190.65	191.77	182.65	52,553
13 Feb 2023	192.50	194.29	191.65	194.11	184.88	1,249,031
10 Feb 2023	192.50	192.75	189.80	191.46	182.35	259,899
09 Feb 2023	193.50	196.10	193.05	194.48	185.23	150,908
08 Feb 2023	191.98	194.65	191.83	193.04	183.86	316,965
07 Feb 2023	189.80	191.30	188.70	190.87	181.80	169,475
06 Feb 2023	192.40	193.45	188.95	191.92	182.79	166,644
03 Feb 2023	194.23	197.25	186.70	192.00	182.87	376,946
02 Feb 2023	187.80	195.04	187.80	192.33	183.18	256,045
01 Feb 2023	183.90	186.70	184.40	185.97	177.13	90,042
31 Jan 2023	184.85	184.40	182.80	183.76	175.03	47,805
30 Jan 2023	185.95	186.85	184.00	184.57	175.80	167,956
27 Jan 2023	185.23	186.85	185.35	186.03	177.19	152,231
26 Jan 2023	184.65	185.05	181.75	182.17	173.51	165,321
25 Jan 2023	184.75	185.65	183.55	184.40	175.63	82,516
24 Jan 2023	185.57	186.25	184.60	185.02	176.22	73,315
23 Jan 2023	184.25	185.65	183.85	184.74	175.95	93,752
20 Jan 2023	180.73	184.15	180.65	182.30	173.63	99,734
19 Jan 2023	183.50	183.85	180.30	181.89	173.24	79,788
18 Jan 2023	184.85	186.50	181.65	182.45	173.78	190,145
17 Jan 2023	186.43	187.10	183.60	186.71	177.84	53,627
16 Jan 2023	185.07	187.80	184.16	186.58	177.70	54,243
13 Jan 2023	184.98	184.95	182.50	184.51	175.74	174,602
12 Jan 2023	180.10	185.70	179.95	185.07	176.27	128,877
11 Jan 2023	176.35	182.20	175.27	180.73	172.14	1,233,805
10 Jan 2023	175.27	176.20	173.85	175.00	166.68	273,862
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...