UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.32 -2.61 (-3.19%) GOLD FUTURES
2,313.10 +10.20 (+0.44%) DOW
37,924.10 +108.18 (+0.29%) Bitcoin GBP
45,894.83 -2,344.57 (-4.86%)
Skanska AB (publ) (SKA-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 192.25 | 192.90 | 191.70 | 191.85 | 191.85 | 376,123 |
| 29 Apr 2024 | 191.75 | 193.05 | 190.85 | 192.25 | 192.25 | 454,791 |
| 26 Apr 2024 | 187.25 | 192.15 | 187.25 | 191.20 | 191.20 | 646,172 |
| 25 Apr 2024 | 191.25 | 191.25 | 185.00 | 185.75 | 185.75 | 710,388 |
| 24 Apr 2024 | 194.40 | 194.50 | 191.10 | 191.45 | 191.45 | 720,809 |
| 23 Apr 2024 | 191.85 | 194.75 | 191.10 | 194.40 | 194.40 | 666,200 |
| 22 Apr 2024 | 189.55 | 191.85 | 189.30 | 191.85 | 191.85 | 437,428 |
| 19 Apr 2024 | 187.40 | 189.45 | 185.95 | 189.25 | 189.25 | 523,617 |
| 18 Apr 2024 | 188.95 | 189.90 | 187.55 | 189.40 | 189.40 | 403,671 |
| 17 Apr 2024 | 188.75 | 191.70 | 188.40 | 188.95 | 188.95 | 582,926 |
| 16 Apr 2024 | 190.65 | 191.95 | 188.80 | 189.20 | 189.20 | 854,865 |
| 15 Apr 2024 | 192.40 | 194.95 | 190.90 | 193.20 | 193.20 | 610,862 |
| 12 Apr 2024 | 192.80 | 195.10 | 191.80 | 192.40 | 192.40 | 773,684 |
| 11 Apr 2024 | 192.55 | 194.35 | 188.25 | 191.45 | 191.45 | 1,081,834 |
| 10 Apr 2024 | 194.60 | 196.45 | 190.65 | 192.80 | 192.80 | 682,080 |
| 09 Apr 2024 | 195.45 | 196.30 | 193.70 | 194.10 | 194.10 | 594,122 |
| 08 Apr 2024 | 192.20 | 196.20 | 191.85 | 195.45 | 195.45 | 859,425 |
| 05 Apr 2024 | 191.70 | 193.75 | 191.15 | 192.05 | 192.05 | 570,974 |
| 04 Apr 2024 | 193.90 | 196.70 | 193.25 | 194.00 | 194.00 | 920,458 |
| 04 Apr 2024 | 5.5 Dividend | |||||
| 03 Apr 2024 | 190.00 | 193.85 | 189.25 | 193.85 | 188.35 | 1,285,209 |
| 02 Apr 2024 | 190.00 | 192.00 | 187.25 | 187.30 | 181.99 | 883,348 |
| 28 Mar 2024 | 193.00 | 193.90 | 190.50 | 190.50 | 185.10 | 511,455 |
| 28 Mar 2024 | 5.5 Dividend | |||||
| 27 Mar 2024 | 195.30 | 198.85 | 191.65 | 197.20 | 186.26 | 1,822,143 |
| 26 Mar 2024 | 193.95 | 197.50 | 193.95 | 195.30 | 184.47 | 855,290 |
| 25 Mar 2024 | 193.85 | 195.15 | 192.70 | 193.95 | 183.19 | 409,158 |
| 22 Mar 2024 | 193.75 | 194.70 | 193.00 | 193.85 | 183.10 | 322,164 |
| 21 Mar 2024 | 192.95 | 195.05 | 190.95 | 193.95 | 183.19 | 796,687 |
| 20 Mar 2024 | 187.00 | 190.20 | 186.15 | 189.85 | 179.32 | 1,580,276 |
| 19 Mar 2024 | 193.50 | 195.45 | 193.25 | 194.80 | 183.99 | 369,653 |
| 18 Mar 2024 | 195.00 | 196.30 | 193.05 | 193.50 | 182.77 | 553,992 |
| 15 Mar 2024 | 195.70 | 196.60 | 193.90 | 195.00 | 184.18 | 1,114,573 |
| 14 Mar 2024 | 197.25 | 198.55 | 195.75 | 196.00 | 185.13 | 533,713 |
| 13 Mar 2024 | 196.50 | 198.05 | 195.40 | 197.50 | 186.54 | 736,895 |
| 12 Mar 2024 | 194.95 | 198.50 | 194.60 | 196.65 | 185.74 | 562,346 |
| 11 Mar 2024 | 194.50 | 198.90 | 193.90 | 194.95 | 184.14 | 804,453 |
| 08 Mar 2024 | 191.00 | 195.40 | 190.90 | 194.95 | 184.14 | 557,518 |
| 07 Mar 2024 | 188.25 | 191.50 | 187.05 | 191.00 | 180.40 | 402,522 |
| 06 Mar 2024 | 188.90 | 190.10 | 188.25 | 189.15 | 178.66 | 320,673 |
| 05 Mar 2024 | 189.95 | 190.75 | 188.50 | 189.30 | 178.80 | 489,140 |
| 04 Mar 2024 | 192.45 | 192.70 | 188.95 | 190.15 | 179.60 | 482,203 |
| 01 Mar 2024 | 191.10 | 192.80 | 190.95 | 192.45 | 181.77 | 413,704 |
| 29 Feb 2024 | 189.40 | 192.00 | 189.10 | 191.00 | 180.40 | 930,127 |
| 28 Feb 2024 | 188.25 | 189.80 | 187.40 | 189.40 | 178.89 | 432,962 |
| 27 Feb 2024 | 185.55 | 188.90 | 184.90 | 188.50 | 178.04 | 473,333 |
| 26 Feb 2024 | 184.90 | 186.10 | 182.95 | 185.60 | 175.30 | 509,607 |
| 23 Feb 2024 | 185.00 | 185.60 | 183.95 | 185.15 | 174.88 | 320,138 |
| 22 Feb 2024 | 185.70 | 186.50 | 183.30 | 185.00 | 174.74 | 434,969 |
| 21 Feb 2024 | 184.35 | 184.65 | 183.35 | 184.10 | 173.89 | 373,247 |
| 20 Feb 2024 | 184.65 | 184.80 | 183.05 | 184.35 | 174.12 | 530,492 |
| 19 Feb 2024 | 186.45 | 187.85 | 184.90 | 185.00 | 174.74 | 658,386 |
| 16 Feb 2024 | 189.70 | 189.75 | 185.90 | 186.75 | 176.39 | 691,110 |
| 15 Feb 2024 | 187.50 | 189.50 | 185.95 | 188.90 | 178.42 | 622,927 |
| 14 Feb 2024 | 184.35 | 187.55 | 183.50 | 186.80 | 176.44 | 538,563 |
| 13 Feb 2024 | 187.00 | 188.60 | 183.05 | 184.95 | 174.69 | 898,073 |
| 12 Feb 2024 | 189.25 | 189.60 | 185.95 | 186.45 | 176.11 | 1,139,534 |
| 09 Feb 2024 | 190.55 | 194.60 | 185.95 | 189.25 | 178.75 | 3,341,403 |
| 08 Feb 2024 | 177.30 | 180.00 | 177.05 | 180.00 | 170.02 | 1,274,555 |
| 07 Feb 2024 | 177.00 | 180.60 | 173.70 | 177.75 | 167.89 | 1,021,668 |
| 06 Feb 2024 | 177.80 | 178.90 | 173.50 | 177.30 | 167.46 | 853,946 |
| 05 Feb 2024 | 178.20 | 179.55 | 176.10 | 176.50 | 166.71 | 438,833 |
| 02 Feb 2024 | 182.60 | 183.00 | 176.80 | 178.20 | 168.31 | 677,326 |
| 01 Feb 2024 | 179.85 | 184.00 | 177.20 | 181.70 | 171.62 | 1,046,458 |
| 31 Jan 2024 | 180.00 | 182.75 | 178.65 | 181.15 | 171.10 | 1,369,015 |
| 30 Jan 2024 | 184.50 | 185.00 | 177.80 | 180.00 | 170.02 | 1,172,415 |
| 29 Jan 2024 | 172.75 | 174.50 | 170.55 | 173.05 | 163.45 | 1,042,688 |
| 26 Jan 2024 | 172.85 | 172.95 | 170.25 | 172.75 | 163.17 | 356,349 |
| 25 Jan 2024 | 172.45 | 173.75 | 169.30 | 172.95 | 163.36 | 692,705 |
| 24 Jan 2024 | 171.45 | 173.30 | 170.95 | 173.00 | 163.40 | 404,248 |
| 23 Jan 2024 | 170.25 | 172.15 | 168.65 | 170.05 | 160.62 | 596,311 |
| 22 Jan 2024 | 168.60 | 170.85 | 168.00 | 169.25 | 159.86 | 507,005 |
| 19 Jan 2024 | 171.00 | 171.10 | 166.80 | 167.35 | 158.07 | 620,966 |
| 18 Jan 2024 | 168.65 | 171.15 | 167.45 | 170.30 | 160.85 | 556,504 |
| 17 Jan 2024 | 168.00 | 168.95 | 166.65 | 168.35 | 159.01 | 529,532 |
| 16 Jan 2024 | 172.55 | 173.95 | 170.25 | 170.55 | 161.09 | 391,184 |
| 15 Jan 2024 | 174.00 | 174.70 | 172.85 | 173.55 | 163.92 | 313,986 |
| 12 Jan 2024 | 175.10 | 178.50 | 175.10 | 175.60 | 165.86 | 627,355 |
| 11 Jan 2024 | 175.55 | 178.40 | 173.65 | 174.00 | 164.35 | 790,394 |
| 10 Jan 2024 | 169.50 | 175.30 | 169.10 | 174.45 | 164.77 | 1,658,490 |
| 09 Jan 2024 | 179.30 | 179.60 | 176.10 | 176.60 | 166.80 | 535,709 |
| 08 Jan 2024 | 176.50 | 179.60 | 174.95 | 179.30 | 169.35 | 422,248 |
| 05 Jan 2024 | 177.75 | 178.20 | 175.20 | 176.50 | 166.71 | 196,992 |
| 04 Jan 2024 | 177.80 | 179.80 | 176.30 | 178.60 | 168.69 | 396,439 |
| 03 Jan 2024 | 183.50 | 183.50 | 176.85 | 177.85 | 167.98 | 560,331 |
| 02 Jan 2024 | 182.35 | 184.05 | 181.65 | 183.50 | 173.32 | 607,596 |
| 29 Dec 2023 | 183.15 | 184.30 | 182.25 | 182.35 | 172.23 | 538,715 |
| 28 Dec 2023 | 183.75 | 184.65 | 182.40 | 183.15 | 172.99 | 668,591 |
| 27 Dec 2023 | 182.05 | 184.20 | 182.00 | 182.65 | 172.52 | 391,131 |
| 22 Dec 2023 | 180.05 | 182.40 | 179.95 | 182.05 | 171.95 | 298,524 |
| 21 Dec 2023 | 179.00 | 180.45 | 177.80 | 180.15 | 170.16 | 391,960 |
| 20 Dec 2023 | 180.15 | 180.80 | 177.95 | 180.60 | 170.58 | 578,346 |
| 19 Dec 2023 | 180.00 | 182.30 | 179.40 | 179.80 | 169.83 | 471,727 |
| 18 Dec 2023 | 180.20 | 181.40 | 177.05 | 180.15 | 170.16 | 405,708 |
| 15 Dec 2023 | 181.35 | 184.50 | 180.10 | 181.20 | 171.15 | 1,542,088 |
| 14 Dec 2023 | 176.80 | 183.00 | 176.80 | 181.35 | 171.29 | 1,168,779 |
| 13 Dec 2023 | 172.65 | 173.70 | 171.45 | 172.35 | 162.79 | 583,915 |
| 12 Dec 2023 | 175.00 | 176.80 | 172.50 | 172.65 | 163.07 | 530,690 |
| 11 Dec 2023 | 173.25 | 176.10 | 172.55 | 175.25 | 165.53 | 699,132 |
| 08 Dec 2023 | 174.50 | 175.65 | 172.35 | 173.25 | 163.64 | 579,982 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.