Skanska B

SKAb
🏛️ sweden →
240.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 233.00 234.80 232.90 234.20 0.6M
2021-12-29 233.00 233.70 231.70 233.00 0.3M
2021-12-28 231.40 233.10 231.10 233.10 0.4M
2021-12-27 229.90 232.00 229.40 230.90 0.4M
2021-12-23 225.80 229.90 225.80 229.90 0.6M
2021-12-22 224.20 225.60 222.80 225.00 0.5M
2021-12-21 222.00 223.90 220.60 223.60 0.7M
2021-12-20 218.00 220.70 215.40 220.10 1.0M
2021-12-17 223.30 224.90 220.40 222.20 1.1M
2021-12-16 222.90 224.80 221.50 223.30 0.8M
2021-12-15 220.20 222.40 219.50 220.00 0.9M
2021-12-14 220.00 222.80 220.00 220.20 0.7M
2021-12-13 223.60 226.00 219.40 219.40 0.8M
2021-12-10 224.60 225.40 222.20 223.10 1.0M
2021-12-09 226.10 227.80 225.60 225.60 1.0M
2021-12-08 224.70 228.00 223.90 226.00 1.7M
2021-12-07 222.00 226.80 222.00 225.10 1.5M
2021-12-06 214.40 220.40 214.30 219.50 1.3M
2021-12-03 216.00 216.40 210.90 211.10 0.7M
2021-12-02 212.00 214.20 210.80 213.50 0.6M
2021-12-01 209.30 214.90 209.10 214.60 0.7M
2021-11-30 208.00 210.60 206.50 208.50 2.0M
2021-11-29 210.20 211.90 209.10 210.30 0.8M
2021-11-26 215.00 215.10 208.80 208.90 1.7M
2021-11-25 220.50 220.90 218.00 219.90 0.7M
2021-11-24 217.70 221.00 217.00 220.30 0.7M
2021-11-23 216.40 219.30 216.10 217.00 0.7M
2021-11-22 218.40 220.00 217.40 217.60 0.7M
2021-11-19 219.20 219.70 215.70 218.30 0.8M
2021-11-18 221.10 221.30 217.60 218.20 1.0M
2021-11-17 225.30 225.70 220.80 221.30 1.0M
2021-11-16 225.00 226.60 223.50 225.30 0.5M
2021-11-15 225.00 225.10 223.00 224.70 0.4M
2021-11-12 222.50 225.20 222.00 225.10 0.5M
2021-11-11 220.50 224.00 220.50 222.50 0.7M
2021-11-10 220.00 221.90 220.00 221.00 0.6M
2021-11-09 221.10 222.40 219.20 220.00 0.5M
2021-11-08 220.70 222.90 220.00 221.90 0.7M
2021-11-05 219.60 221.20 218.70 219.80 0.8M
2021-11-04 221.80 221.90 219.60 219.80 0.8M
2021-11-03 221.20 221.30 219.30 220.60 0.4M
2021-11-02 220.20 221.90 218.30 221.20 0.5M
2021-11-01 218.10 221.10 217.80 220.20 0.6M
2021-10-29 220.10 221.40 217.80 218.00 1.1M
2021-10-28 222.80 225.70 217.20 220.80 1.4M
2021-10-27 223.30 224.00 221.60 223.20 1.0M
2021-10-26 220.40 225.30 220.30 224.00 1.4M
2021-10-25 221.90 222.00 218.10 220.00 1.1M
2021-10-22 221.10 222.00 219.60 221.50 0.6M
2021-10-21 222.10 224.40 219.60 220.20 0.7M
2021-10-20 224.10 224.10 220.80 223.60 0.7M
2021-10-19 221.00 225.40 221.00 224.40 1.1M
2021-10-18 220.50 221.40 217.50 218.80 0.7M
2021-10-15 218.00 221.60 217.30 221.10 0.8M
2021-10-14 222.00 222.00 216.90 217.20 1.1M
2021-10-13 218.00 220.70 216.00 220.30 0.6M
2021-10-12 213.60 218.30 212.80 218.30 0.6M
2021-10-11 216.20 217.00 214.80 216.30 0.6M
2021-10-08 219.80 219.80 215.50 217.10 0.6M
2021-10-07 217.00 220.00 216.60 219.80 0.7M
2021-10-06 216.40 216.70 212.00 214.20 1.0M
2021-10-05 220.00 220.80 216.20 218.40 0.8M
2021-10-04 221.50 222.70 219.90 220.90 0.5M
2021-10-01 216.70 222.40 215.40 222.40 0.6M
2021-09-30 223.90 223.90 219.10 220.70 0.8M
2021-09-29 224.00 224.70 221.00 222.30 0.6M
2021-09-28 227.00 227.70 222.60 224.00 0.9M
2021-09-27 228.70 229.70 227.80 227.80 0.5M
2021-09-24 230.40 230.40 226.70 226.70 0.7M
2021-09-23 230.70 231.90 230.20 231.60 0.6M
2021-09-22 228.60 231.10 228.60 229.40 0.6M
2021-09-21 228.30 229.60 227.30 227.60 0.6M
2021-09-20 231.60 231.60 226.40 228.30 0.7M
2021-09-17 238.50 239.60 234.40 234.60 0.8M
2021-09-16 238.00 239.50 237.20 237.60 0.7M
2021-09-15 241.40 241.40 237.40 238.00 0.6M
2021-09-14 241.70 242.50 240.70 241.40 0.5M
2021-09-13 242.90 244.20 241.50 241.70 0.5M
2021-09-10 242.40 243.40 241.30 241.80 0.6M
2021-09-09 241.50 243.00 240.30 242.20 0.7M
2021-09-08 246.00 246.00 242.20 243.10 0.8M
2021-09-07 249.70 249.80 247.30 247.50 0.4M
2021-09-06 250.10 251.30 248.30 249.70 0.4M
2021-09-03 251.10 251.30 248.90 249.80 0.7M
2021-09-02 251.20 252.70 250.60 251.20 0.5M
2021-09-01 250.90 252.90 250.60 251.20 0.8M
2021-08-31 251.30 251.60 248.20 248.50 1.0M
2021-08-30 250.50 251.70 248.60 250.40 0.4M
2021-08-27 248.10 251.10 246.40 250.70 0.5M
2021-08-26 245.50 249.00 245.10 248.50 0.4M
2021-08-25 250.00 250.10 246.90 247.70 0.4M
2021-08-24 252.80 253.60 249.10 250.10 0.4M
2021-08-23 252.30 252.90 249.40 252.00 0.7M
2021-08-20 246.50 250.90 246.00 250.30 0.5M
2021-08-19 247.20 248.70 244.50 246.90 0.6M
2021-08-18 252.00 252.10 249.60 250.60 0.5M
2021-08-17 250.00 251.30 249.20 251.30 0.6M
2021-08-16 252.50 253.40 250.40 251.00 0.5M
2021-08-13 250.20 254.90 249.80 253.50 0.8M
2021-08-12 249.50 250.80 249.00 250.50 0.3M
2021-08-11 247.00 249.50 246.80 249.50 0.6M
2021-08-10 244.60 246.60 243.70 246.00 0.6M
2021-08-09 246.20 246.20 243.80 244.90 0.4M
2021-08-06 245.90 246.70 243.70 246.70 0.5M
2021-08-05 244.50 247.30 244.50 246.30 0.6M
2021-08-04 245.00 245.50 243.10 245.10 0.5M
2021-08-03 243.10 244.20 242.30 243.70 0.7M
2021-08-02 244.00 246.10 242.90 243.40 0.5M
2021-07-30 242.30 243.70 240.40 243.00 0.9M
2021-07-29 246.30 247.70 244.60 244.90 0.6M
2021-07-28 244.00 247.30 244.00 245.40 0.6M
2021-07-27 248.80 248.80 242.70 245.00 1.0M
2021-07-26 256.20 257.40 247.50 248.90 1.7M
2021-07-23 246.30 259.40 246.20 258.80 2.7M
2021-07-22 238.90 242.30 238.90 241.00 0.8M
2021-07-21 233.00 238.70 232.20 238.40 0.8M
2021-07-20 233.10 234.40 228.60 231.40 0.8M
2021-07-19 238.20 238.20 230.30 231.30 1.2M
2021-07-16 237.60 240.20 237.40 239.40 1.0M
2021-07-15 238.00 239.00 236.70 237.00 0.5M
2021-07-14 238.60 239.70 236.70 238.50 0.5M
2021-07-13 237.60 238.80 236.80 238.70 0.4M
2021-07-12 235.00 237.60 234.40 237.60 0.5M
2021-07-09 231.00 235.40 231.00 234.90 0.5M
2021-07-08 233.30 234.80 229.20 230.90 0.7M
2021-07-07 232.80 235.50 231.90 234.50 0.7M
2021-07-06 231.60 234.00 230.80 231.70 0.6M
2021-07-05 230.30 232.20 228.30 232.10 0.7M
2021-07-02 231.00 232.20 229.90 230.30 0.9M
2021-07-01 228.10 230.30 226.80 230.00 0.8M
2021-06-30 227.70 228.40 224.80 227.00 1.0M
2021-06-29 225.90 228.90 225.30 228.30 0.5M
2021-06-28 228.00 228.00 225.30 225.90 0.8M
2021-06-24 228.00 228.40 225.90 228.00 0.7M
2021-06-23 229.60 230.10 225.10 227.00 1.0M
2021-06-22 232.70 233.00 227.70 229.10 1.2M
2021-06-21 232.40 233.50 230.50 232.00 1.2M
2021-06-18 239.80 240.80 233.60 234.30 1.7M
2021-06-17 240.30 241.50 239.80 240.70 1.1M
2021-06-16 243.70 244.00 240.80 241.40 1.4M
2021-06-15 244.80 245.70 242.00 242.90 1.0M
2021-06-14 242.00 244.50 241.30 244.40 0.9M
2021-06-11 241.20 242.50 239.90 241.80 0.9M
2021-06-10 243.60 243.60 240.80 242.20 0.7M
2021-06-09 242.30 243.40 241.10 243.10 0.6M
2021-06-08 239.90 243.70 238.90 242.30 1.1M
2021-06-07 238.50 240.90 237.90 240.00 1.1M
2021-06-04 238.90 239.70 237.60 238.50 0.6M
2021-06-03 237.80 239.10 236.10 239.10 0.6M
2021-06-02 237.90 238.90 236.70 237.50 0.5M
2021-06-01 234.70 238.20 234.10 238.00 0.8M
2021-05-31 234.80 236.70 233.20 233.20 0.5M
2021-05-28 235.30 236.00 234.00 234.80 0.6M
2021-05-27 233.60 237.50 233.10 234.80 2.0M
2021-05-26 235.90 236.00 232.90 233.60 0.7M
2021-05-25 237.50 238.70 235.90 235.90 0.6M
2021-05-24 236.00 238.50 236.00 237.50 0.5M
2021-05-21 237.80 239.20 236.60 237.70 0.7M
2021-05-20 234.90 237.30 233.80 237.30 0.8M
2021-05-19 236.00 236.20 232.00 233.50 0.9M
2021-05-18 238.50 240.10 236.30 237.80 0.8M
2021-05-17 237.00 238.50 235.70 237.80 0.6M
2021-05-14 238.20 238.60 235.80 237.80 0.7M
2021-05-12 234.10 237.90 234.10 237.40 0.5M
2021-05-11 236.20 237.70 234.40 235.20 1.0M
2021-05-10 236.20 239.00 234.30 239.00 0.8M
2021-05-07 238.20 238.60 234.70 236.10 1.8M
2021-05-06 235.00 238.50 234.30 236.50 1.5M
2021-05-05 233.20 234.80 232.50 234.70 0.9M
2021-05-04 235.00 236.00 230.30 230.90 1.2M
2021-05-03 229.60 235.20 227.70 235.00 1.1M
2021-04-30 231.70 233.20 228.90 229.60 0.9M
2021-04-29 235.00 239.40 231.70 231.70 2.2M
2021-04-28 229.40 229.80 226.70 229.70 1.1M
2021-04-27 229.00 229.40 227.20 229.30 1.1M
2021-04-26 227.20 229.50 227.20 229.00 0.9M
2021-04-23 226.20 228.00 224.80 227.20 0.8M
2021-04-22 228.20 228.70 226.40 227.30 1.0M
2021-04-21 225.00 228.20 225.00 227.20 1.0M
2021-04-20 227.00 229.70 223.40 224.70 1.6M
2021-04-19 231.80 231.90 228.00 228.00 1.2M
2021-04-16 226.60 232.10 226.40 232.10 1.2M
2021-04-15 228.00 229.00 226.20 227.00 0.8M
2021-04-14 229.10 230.00 227.50 227.90 0.9M
2021-04-13 227.20 229.90 226.70 229.20 1.2M
2021-04-12 227.90 228.00 226.00 227.20 0.8M
2021-04-09 227.30 228.10 225.40 227.30 0.7M
2021-04-08 228.10 229.30 226.10 227.00 0.9M
2021-04-07 226.90 229.60 226.40 228.30 1.0M
2021-04-06 222.20 227.00 222.00 226.70 1.3M
2021-04-01 221.00 222.80 219.80 221.40 0.6M
2021-03-31 221.00 222.80 218.50 219.00 1.5M
2021-03-30 229.30 231.70 228.50 230.50 1.1M
2021-03-29 232.40 232.90 229.10 229.20 1.4M
2021-03-26 231.40 233.20 228.80 232.40 1.1M
2021-03-25 227.90 230.00 226.40 230.00 1.0M
2021-03-24 222.00 229.80 221.10 229.00 1.3M
2021-03-23 224.70 226.40 223.00 223.40 1.1M
2021-03-22 221.90 226.20 221.10 224.80 1.5M
2021-03-19 223.20 227.70 222.30 222.70 1.5M
2021-03-18 222.00 224.90 221.80 224.60 1.1M
2021-03-17 222.50 223.20 221.00 221.50 1.1M
2021-03-16 223.10 224.80 222.70 223.50 1.1M
2021-03-15 220.80 225.10 220.40 222.20 1.2M
2021-03-12 219.00 220.80 219.00 220.80 1.0M
2021-03-11 219.90 221.20 218.20 220.20 1.1M
2021-03-10 218.20 221.10 217.60 220.10 1.4M
2021-03-09 214.00 219.30 213.20 219.00 1.2M
2021-03-08 207.70 215.90 207.30 214.00 2.0M
2021-03-05 205.90 207.50 204.60 206.00 0.9M
2021-03-04 206.60 207.80 205.30 206.50 1.5M
2021-03-03 208.70 209.50 206.80 207.00 1.4M
2021-03-02 210.10 210.90 207.10 207.50 1.6M
2021-03-01 205.00 210.40 204.50 210.40 1.1M
2021-02-26 202.50 208.20 202.10 204.80 1.8M
2021-02-25 204.60 206.80 204.30 205.30 1.2M
2021-02-24 204.40 206.50 203.50 204.40 1.0M
2021-02-23 203.30 204.50 200.50 204.20 1.0M
2021-02-22 205.40 205.80 203.20 203.30 1.4M
2021-02-19 204.40 207.00 204.30 206.90 1.3M
2021-02-18 205.30 208.20 203.50 204.40 1.3M
2021-02-17 207.00 208.20 205.30 205.30 0.9M
2021-02-16 210.70 211.60 207.90 207.90 1.0M
2021-02-15 208.20 210.50 208.10 210.50 1.1M
2021-02-12 209.50 209.50 207.20 207.90 0.8M
2021-02-11 205.50 209.90 205.50 209.90 1.6M
2021-02-10 208.90 209.10 205.30 205.80 1.8M
2021-02-09 211.00 211.40 209.50 210.10 1.0M
2021-02-08 216.20 216.40 210.20 211.00 2.5M
2021-02-05 217.70 221.20 215.40 215.40 3.0M
2021-02-04 223.30 226.80 222.80 226.50 0.9M
2021-02-03 225.00 227.00 223.10 223.30 0.6M
2021-02-02 221.10 224.60 220.40 224.30 0.6M
2021-02-01 217.60 220.20 217.40 220.10 0.6M
2021-01-29 216.30 218.50 213.80 216.60 1.0M
2021-01-28 215.20 219.50 212.90 218.90 1.1M
2021-01-27 218.70 220.70 216.80 218.20 1.0M
2021-01-26 220.80 222.40 219.00 219.50 1.0M
2021-01-25 226.50 227.00 220.80 221.60 0.9M
2021-01-22 227.40 227.40 224.40 225.50 0.9M
2021-01-21 229.80 231.30 226.60 227.70 0.8M
2021-01-20 230.50 231.90 227.70 228.40 0.9M
2021-01-19 229.60 231.90 229.00 229.50 1.4M
2021-01-18 228.10 229.60 226.40 228.30 0.8M
2021-01-15 228.60 230.50 227.20 228.60 1.1M
2021-01-14 224.90 229.90 224.20 229.80 1.1M
2021-01-13 228.00 229.80 226.60 227.40 1.1M
2021-01-12 226.70 229.00 226.40 228.00 1.1M
2021-01-11 227.90 230.20 223.00 226.30 1.5M
2021-01-08 219.00 225.00 218.90 224.30 1.4M
2021-01-07 197.90 218.70 197.15 217.20 1.5M
2021-01-05 206.40 209.20 206.40 208.30 0.5M
2021-01-04 211.00 212.80 207.10 207.80 0.9M