Skanska AB (publ) (SKNB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:25AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 50 |
| 03 May 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 02 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 30 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 29 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 26 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 25 Apr 2024 | 16.40 | 16.40 | 15.99 | 15.99 | 15.99 | 50 |
| 24 Apr 2024 | 16.74 | 16.84 | 16.74 | 16.84 | 16.84 | 120 |
| 23 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 19 Apr 2024 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | 2 |
| 18 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 17 Apr 2024 | 16.21 | 16.21 | 16.17 | 16.17 | 16.17 | 73 |
| 16 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 15 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 12 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 11 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 10 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 09 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 05 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 04 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 04 Apr 2024 | 5.5 Dividend | |||||
| 03 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 10.19 | - |
| 02 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 10.66 | - |
| 28 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 10.78 | - |
| 28 Mar 2024 | 5.5 Dividend | |||||
| 27 Mar 2024 | 17.00 | 17.08 | 17.00 | 17.08 | 7.53 | 500 |
| 26 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 7.44 | - |
| 25 Mar 2024 | 16.95 | 16.95 | 16.88 | 16.88 | 7.43 | 13 |
| 22 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 7.49 | - |
| 21 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 7.43 | - |
| 20 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 7.55 | 120 |
| 19 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 7.48 | - |
| 18 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 7.61 | - |
| 15 Mar 2024 | 17.35 | 17.40 | 17.35 | 17.40 | 7.66 | 115 |
| 14 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 7.74 | - |
| 13 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 7.71 | - |
| 12 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 7.65 | - |
| 11 Mar 2024 | 17.39 | 17.69 | 17.39 | 17.69 | 7.79 | 535 |
| 08 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 7.51 | - |
| 07 Mar 2024 | 16.76 | 16.95 | 16.76 | 16.95 | 7.47 | 20 |
| 06 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 7.40 | - |
| 05 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 7.41 | - |
| 04 Mar 2024 | 17.20 | 17.33 | 17.20 | 17.33 | 7.63 | 120 |
| 01 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 7.50 | - |
| 29 Feb 2024 | 16.91 | 16.97 | 16.91 | 16.97 | 7.47 | 1 |
| 28 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 7.40 | - |
| 27 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 7.31 | - |
| 26 Feb 2024 | 16.53 | 16.53 | 16.49 | 16.49 | 7.26 | 5 |
| 23 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 7.30 | - |
| 22 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 7.10 | - |
| 21 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 7.25 | - |
| 20 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 7.25 | - |
| 19 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 7.31 | - |
| 16 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 7.36 | - |
| 15 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 7.28 | - |
| 14 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 7.16 | - |
| 13 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 7.32 | - |
| 12 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 7.37 | 200 |
| 09 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 7.37 | - |
| 08 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 6.90 | - |
| 07 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 6.88 | - |
| 06 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 6.85 | - |
| 05 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 6.92 | - |
| 02 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 7.07 | 340 |
| 01 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 7.06 | - |
| 31 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 7.01 | - |
| 30 Jan 2024 | 15.48 | 15.50 | 15.48 | 15.50 | 6.83 | 552 |
| 29 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 6.70 | - |
| 26 Jan 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 6.72 | - |
| 25 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 6.70 | - |
| 24 Jan 2024 | 14.98 | 15.09 | 14.98 | 15.09 | 6.64 | 200 |
| 23 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 6.54 | - |
| 22 Jan 2024 | 14.64 | 14.73 | 14.64 | 14.73 | 6.49 | 180 |
| 19 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 6.60 | - |
| 18 Jan 2024 | 14.77 | 14.92 | 14.77 | 14.92 | 6.57 | - |
| 17 Jan 2024 | 14.95 | 14.95 | 14.69 | 14.69 | 6.47 | 800 |
| 16 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 6.74 | - |
| 15 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 6.91 | - |
| 12 Jan 2024 | 15.52 | 15.77 | 15.52 | 15.69 | 6.91 | - |
| 11 Jan 2024 | 15.65 | 15.79 | 15.65 | 15.79 | 6.95 | - |
| 10 Jan 2024 | 15.73 | 15.73 | 15.24 | 15.24 | 6.71 | 887 |
| 09 Jan 2024 | 16.06 | 16.06 | 15.62 | 15.62 | 6.88 | 180 |
| 08 Jan 2024 | 15.40 | 15.85 | 15.40 | 15.85 | 6.98 | - |
| 05 Jan 2024 | 15.85 | 15.85 | 15.79 | 15.79 | 6.95 | 20 |
| 04 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 6.96 | - |
| 03 Jan 2024 | 16.39 | 16.39 | 15.81 | 15.81 | 6.96 | - |
| 02 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 7.27 | - |
| 29 Dec 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 7.31 | - |
| 28 Dec 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 7.34 | - |
| 27 Dec 2023 | 16.56 | 16.57 | 16.56 | 16.57 | 7.30 | 500 |
| 22 Dec 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 7.12 | - |
| 21 Dec 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 7.13 | - |
| 20 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 7.08 | - |
| 19 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 7.10 | - |
| 18 Dec 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 7.11 | - |
| 15 Dec 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 7.11 | - |
| 14 Dec 2023 | 15.47 | 16.24 | 15.47 | 16.10 | 7.09 | 90 |
| 13 Dec 2023 | 15.27 | 15.31 | 15.27 | 15.31 | 6.75 | - |
| *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.