Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skanska Ab (OP: SKBSY )

17.79 -0.25 (-1.39%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2018 18.55 18.55 18.55 27 +0.48(+2.63%)
May 29, 2018 18.08 18.08 18.08 18.08 820 -0.81(-4.28%)
May 24, 2018 18.89 18.89 18.89 0 -1.09(-5.47%)
May 22, 2018 19.98 19.98 19.98 0 +1.22(+6.50%)
May 17, 2018 18.76 18.76 18.76 0 -1.01(-5.11%)
May 11, 2018 19.77 19.77 19.77 0 +0.43(+2.22%)
May 09, 2018 19.34 19.34 19.34 0 +0.20(+1.04%)
May 08, 2018 19.14 19.14 19.14 19.14 106 -0.14(-0.73%)
May 04, 2018 19.28 19.28 19.28 0 -0.07(-0.36%)
May 03, 2018 19.35 19.35 19.35 19.35 108 -0.15(-0.77%)
May 02, 2018 19.50 19.50 19.50 19.50 100 +0.12(+0.62%)
Apr 30, 2018 19.38 19.38 19.38 85 +0.06(+0.31%)
Apr 26, 2018 19.32 19.32 19.32 0 -0.26(-1.33%)
Apr 25, 2018 19.58 19.58 19.58 19.58 350 +0.52(+2.73%)
Apr 24, 2018 19.30 19.30 19.06 19.06 1,850 -0.24(-1.24%)
Apr 20, 2018 19.30 19.30 19.30 2 +0.05(+0.26%)
Apr 17, 2018 19.25 19.25 19.25 0 -0.22(-1.13%)
Apr 13, 2018 19.47 19.47 19.47 27 +0.24(+1.25%)
Apr 12, 2018 19.26 19.26 19.23 19.23 756 -0.47(-2.39%)
Apr 11, 2018 19.70 19.70 19.70 19.70 1,000 +0.50(+2.60%)
Apr 03, 2018 19.20 19.20 19.20 27 -1.15(-5.65%)
Apr 02, 2018 20.76 20.76 20.35 20.35 923 +0.68(+3.46%)
Mar 28, 2018 19.67 19.67 19.67 0 -0.71(-3.48%)
Mar 27, 2018 20.37 20.38 20.37 20.38 425 +0.08(+0.39%)
Mar 19, 2018 20.30 20.30 20.30 0 -0.97(-4.56%)
Mar 15, 2018 21.27 21.27 21.27 0 +0.77(+3.76%)
Mar 12, 2018 20.50 20.50 20.50 22 +0.27(+1.33%)
Mar 09, 2018 20.23 20.23 20.23 20.23 2,900 -0.39(-1.89%)
Mar 08, 2018 20.58 20.62 20.58 20.62 326 +0.78(+3.93%)
Mar 02, 2018 19.84 19.84 19.84 0 +0.41(+2.11%)
Mar 01, 2018 19.63 19.63 19.43 19.43 2,592 -1.00(-4.89%)
Feb 27, 2018 20.43 20.43 20.43 1 +0.11(+0.54%)
Feb 26, 2018 19.91 20.32 19.91 20.32 1,640 -0.08(-0.39%)
Feb 22, 2018 20.40 20.40 20.40 2 +0.10(+0.49%)
Feb 21, 2018 20.30 20.30 20.30 20.30 156 +0.01(+0.05%)
Feb 14, 2018 20.29 20.29 20.29 37 +0.63(+3.23%)
Feb 12, 2018 19.66 19.66 19.66 0 -0.50(-2.50%)
Feb 09, 2018 20.16 20.16 20.16 20.16 398 -0.09(-0.44%)
Feb 07, 2018 20.25 20.25 20.25 43 +0.66(+3.37%)
Feb 06, 2018 20.14 20.14 19.59 19.59 1,657 -0.41(-2.05%)
Feb 05, 2018 20.52 20.52 20.00 20.00 2,996 -0.21(-1.04%)
Feb 01, 2018 20.21 20.21 20.21 0 +0.00(+0.00%)
Jan 31, 2018 20.60 20.60 20.21 20.21 4,759 -0.22(-1.08%)
Jan 30, 2018 20.43 20.43 20.27 20.43 315 -0.12(-0.58%)
Jan 29, 2018 20.50 20.78 20.50 20.55 10,376 -0.05(-0.24%)
Jan 23, 2018 20.60 20.60 20.60 4 +0.21(+1.03%)
Jan 22, 2018 20.20 20.39 20.20 20.39 528 +0.44(+2.21%)
Jan 19, 2018 19.95 19.95 19.95 19.95 382 +0.00(+0.00%)
Jan 18, 2018 20.45 20.45 19.95 19.95 962 +0.18(+0.91%)
Jan 17, 2018 20.02 20.02 19.77 19.77 786 -1.52(-7.12%)
Jan 11, 2018 21.29 21.29 21.29 64 +0.17(+0.81%)
Jan 10, 2018 21.11 21.11 21.11 21.11 1,010 +0.16(+0.79%)
Jan 09, 2018 21.02 21.30 20.95 20.95 1,193 -0.06(-0.29%)
Jan 05, 2018 21.01 21.01 21.01 11,485 +0.11(+0.53%)
Jan 04, 2018 20.75 20.91 20.75 20.90 2,575 +0.45(+2.18%)
Jan 02, 2018 20.45 20.45 20.45 10 -0.11(-0.53%)
Dec 28, 2017 20.56 20.56 20.56 0 +0.00(+0.02%)
Dec 27, 2017 20.45 20.56 20.45 20.56 40,145 +0.36(+1.78%)
Dec 21, 2017 20.20 20.20 20.20 3 -0.04(-0.20%)
Dec 20, 2017 20.34 20.34 20.24 20.24 2,650 -0.13(-0.64%)
Dec 19, 2017 20.37 20.37 20.37 20.37 637 +0.00(+0.00%)
Dec 18, 2017 20.37 20.37 20.37 20.37 108 +0.12(+0.59%)
Dec 15, 2017 20.09 20.25 20.09 20.25 2,916 -1.11(-5.20%)
Dec 14, 2017 21.57 21.57 21.36 21.36 2,504 -0.06(-0.28%)
Dec 11, 2017 21.42 21.42 21.42 4 +0.23(+1.09%)
Dec 07, 2017 21.19 21.19 21.19 50 -1.06(-4.76%)
Dec 04, 2017 22.25 22.25 22.25 0 +0.38(+1.74%)
Nov 30, 2017 21.87 21.87 21.87 70 +0.07(+0.30%)
Nov 29, 2017 21.80 21.80 21.80 21.80 102 +0.32(+1.51%)
Nov 27, 2017 21.48 21.48 21.48 18 -0.60(-2.72%)
Nov 24, 2017 22.08 22.08 22.08 22.08 125 +0.55(+2.55%)
Nov 20, 2017 21.53 21.53 21.53 1 -0.22(-1.01%)
Nov 17, 2017 21.75 21.75 21.75 21.75 388 -0.34(-1.54%)
Nov 16, 2017 22.00 22.09 22.00 22.09 1,000 +0.59(+2.74%)
Nov 15, 2017 21.50 21.50 21.50 21.50 200 -0.20(-0.92%)
Nov 14, 2017 21.70 21.70 21.70 21.70 102 +0.11(+0.51%)
Nov 13, 2017 21.59 21.59 21.59 21.59 303 -0.03(-0.14%)
Nov 10, 2017 21.42 21.62 21.42 21.62 200 -0.30(-1.37%)
Nov 09, 2017 22.12 22.12 21.92 21.92 498 +0.15(+0.69%)
Nov 03, 2017 21.77 21.77 21.77 0 -0.12(-0.55%)
Nov 02, 2017 21.89 21.89 21.89 21.89 101 +0.09(+0.41%)
Nov 01, 2017 21.70 21.80 21.70 21.80 3,004 -0.13(-0.58%)
Oct 31, 2017 21.93 21.93 21.93 21.93 8,224 +0.89(+4.22%)
Oct 27, 2017 21.04 21.04 21.04 0 -0.70(-3.22%)
Oct 26, 2017 21.74 21.74 21.74 21.74 3,000 -0.71(-3.16%)
Oct 25, 2017 22.45 22.45 22.45 22.45 896 -0.12(-0.53%)
Oct 24, 2017 22.57 22.57 22.57 22.57 442 +0.07(+0.31%)
Oct 23, 2017 22.50 22.50 22.50 22.50 800 +0.06(+0.27%)
Oct 17, 2017 22.44 22.44 22.44 0 -0.64(-2.77%)
Oct 16, 2017 23.12 23.12 22.92 23.08 3,255 -0.06(-0.26%)
Oct 12, 2017 23.14 23.14 23.14 0 -0.29(-1.24%)
Oct 11, 2017 23.43 23.43 23.43 23.43 1,076 +0.36(+1.56%)
Oct 10, 2017 23.03 23.07 23.03 23.07 1,000 +0.29(+1.25%)
Oct 09, 2017 22.79 22.79 22.79 22.79 1,000 -0.45(-1.96%)
Oct 05, 2017 23.24 23.24 23.24 0 -0.02(-0.09%)
Oct 03, 2017 23.26 23.26 23.26 7 +0.35(+1.53%)
Sep 28, 2017 22.91 22.91 22.91 0 +0.26(+1.15%)
Sep 20, 2017 22.65 22.65 22.65 0 -0.19(-0.83%)
Sep 18, 2017 22.84 22.84 22.84 51 +0.09(+0.40%)
Sep 15, 2017 22.75 22.75 22.75 22.75 1,500 +0.75(+3.41%)
Sep 14, 2017 22.66 22.66 22.00 22.00 1,170 -0.72(-3.17%)
Sep 12, 2017 22.72 22.72 22.72 70 -0.23(-1.00%)
Sep 11, 2017 21.92 22.95 21.92 22.95 4,445 +0.70(+3.15%)
Sep 01, 2017 22.25 22.25 22.25 0 +0.26(+1.18%)
Aug 30, 2017 21.99 21.99 21.99 0 +0.04(+0.18%)
Aug 28, 2017 21.95 21.95 21.95 0 -0.01(-0.05%)
Aug 25, 2017 21.96 21.96 21.96 21.96 261 -0.02(-0.09%)
Aug 22, 2017 21.98 21.98 21.98 5 +0.45(+2.09%)
Aug 21, 2017 21.95 21.95 21.53 21.53 1,858 -0.66(-2.97%)
Aug 17, 2017 22.19 22.19 22.19 0 -0.53(-2.33%)
Aug 16, 2017 22.72 22.72 22.72 22.72 124 -0.01(-0.04%)
Aug 14, 2017 22.73 22.73 22.73 0 +0.28(+1.22%)
Aug 11, 2017 22.22 22.45 22.22 22.45 354 -0.47(-2.03%)
Aug 08, 2017 22.92 22.92 22.92 2 +0.66(+2.96%)
Aug 07, 2017 22.26 22.26 22.26 22.26 137 -0.45(-1.98%)
Aug 04, 2017 22.91 22.91 22.71 22.71 400 -0.23(-1.00%)
Aug 03, 2017 22.94 22.94 22.74 22.94 1,000 +0.55(+2.46%)
Jul 31, 2017 22.39 22.39 22.39 7 +0.43(+1.96%)
Jul 28, 2017 21.96 21.96 21.96 21.96 500 -0.65(-2.87%)
Jul 27, 2017 22.73 22.73 22.61 22.61 200 -0.24(-1.05%)
Jul 26, 2017 22.85 22.85 22.85 22.85 100 -0.76(-3.22%)
Jul 19, 2017 23.61 23.61 23.61 0 +0.09(+0.38%)
Jul 18, 2017 23.52 23.52 23.52 23.52 200 -1.37(-5.50%)
Jul 13, 2017 24.89 24.89 24.89 1 +0.05(+0.20%)
Jul 12, 2017 24.72 24.84 24.72 24.84 753 +0.64(+2.64%)
Jul 07, 2017 24.20 24.20 24.20 0 +0.00(+0.00%)
Jul 06, 2017 24.20 24.20 24.20 24.20 137 +0.25(+1.04%)
Jul 05, 2017 23.95 23.95 23.95 23.95 4,700 -0.06(-0.25%)
Jul 03, 2017 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Jun 22, 2017 24.01 24.01 24.01 0 -0.09(-0.37%)
Jun 21, 2017 24.10 24.10 24.10 24.10 1,000 -0.02(-0.08%)
Jun 20, 2017 24.12 24.12 24.12 24.12 103 -0.28(-1.15%)
Jun 19, 2017 24.40 24.40 24.40 24.40 200 +0.71(+3.00%)
Jun 14, 2017 23.69 23.69 23.69 0 -0.33(-1.37%)
Jun 13, 2017 24.02 24.02 24.02 24.02 170 +0.37(+1.56%)
Jun 12, 2017 23.65 23.65 23.65 23.65 4,230 -0.34(-1.42%)
Jun 09, 2017 23.90 23.99 23.79 23.99 129,635 -0.04(-0.17%)
Jun 05, 2017 24.03 24.03 24.03 0 -0.39(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.