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
2023-12-29 183.15 184.30 182.25 182.35 0.5M
2023-12-28 183.75 184.65 182.40 183.15 0.7M
2023-12-27 182.05 184.20 182.00 182.65 0.4M
2023-12-22 180.05 182.40 179.95 182.05 0.3M
2023-12-21 179.00 180.45 177.80 180.15 0.4M
2023-12-20 180.15 180.80 177.95 180.60 0.6M
2023-12-19 180.00 182.30 179.40 179.80 0.5M
2023-12-18 180.20 181.40 177.05 180.15 0.5M
2023-12-15 181.35 184.50 180.10 181.20 1.5M
2023-12-14 176.80 183.00 176.80 181.35 1.2M
2023-12-13 172.65 173.70 171.45 172.35 0.6M
2023-12-12 175.00 176.80 172.50 172.65 0.5M
2023-12-11 173.25 176.10 172.55 175.25 0.7M
2023-12-08 174.50 175.65 172.35 173.25 0.6M
2023-12-07 172.75 174.95 170.65 174.50 0.6M
2023-12-06 171.15 174.65 170.75 173.40 1.0M
2023-12-05 169.00 171.95 168.35 171.05 0.7M
2023-12-04 170.15 172.40 169.20 169.50 0.6M
2023-12-01 168.50 170.60 168.50 170.60 0.5M
2023-11-30 168.20 169.85 167.50 168.50 1.5M
2023-11-29 164.70 169.00 164.65 168.20 0.8M
2023-11-28 166.50 166.65 163.75 165.20 0.5M
2023-11-27 166.20 167.95 166.20 167.00 0.5M
2023-11-24 165.60 167.55 165.60 166.95 0.4M
2023-11-23 165.85 168.65 164.75 165.55 0.5M
2023-11-22 163.20 165.75 163.20 164.85 0.5M
2023-11-21 166.05 167.85 163.00 163.00 0.5M
2023-11-20 166.60 167.50 165.15 165.80 0.5M
2023-11-17 162.10 168.20 162.10 166.60 0.8M
2023-11-16 162.35 164.15 161.80 161.90 0.6M
2023-11-15 162.75 167.20 162.20 163.45 0.8M
2023-11-14 154.65 163.80 153.60 163.55 1.1M
2023-11-13 154.40 155.85 154.10 154.65 0.5M
2023-11-10 155.00 155.50 152.50 154.35 0.7M
2023-11-09 152.50 156.55 151.85 156.25 0.9M
2023-11-08 149.45 154.25 149.00 152.95 1.6M
2023-11-07 150.10 152.15 149.75 150.00 0.8M
2023-11-06 153.15 154.55 151.10 151.10 0.9M
2023-11-03 152.35 154.60 151.45 153.15 0.8M
2023-11-02 147.15 154.50 146.90 151.55 2.1M
2023-11-01 149.20 151.50 145.00 146.60 5.7M
2023-10-31 165.00 168.05 164.55 167.35 1.2M
2023-10-30 163.50 165.00 162.50 163.75 0.4M
2023-10-27 160.95 163.20 160.80 162.75 0.4M
2023-10-26 158.05 163.05 156.40 160.95 0.8M
2023-10-25 167.00 167.00 156.80 159.45 1.0M
2023-10-24 165.75 168.70 164.45 167.55 0.6M
2023-10-23 165.60 166.05 162.60 165.75 0.5M
2023-10-20 166.65 167.55 164.30 165.60 0.8M
2023-10-19 169.30 170.30 167.45 168.15 0.7M
2023-10-18 171.20 173.10 169.20 170.30 0.8M
2023-10-17 173.85 173.95 169.60 171.20 0.6M
2023-10-16 174.50 175.80 173.25 173.85 0.6M
2023-10-13 178.00 179.90 174.25 174.50 0.6M
2023-10-12 180.00 181.05 178.05 178.85 0.5M
2023-10-11 179.20 181.35 178.55 179.85 0.6M
2023-10-10 177.50 182.20 177.50 179.50 1.2M
2023-10-09 176.15 177.35 175.25 177.00 0.3M
2023-10-06 175.00 177.15 173.50 177.15 0.5M
2023-10-05 173.10 176.10 173.10 175.20 0.4M
2023-10-04 168.85 173.05 167.95 173.05 0.8M
2023-10-03 174.90 176.55 168.85 170.15 0.8M
2023-10-02 180.00 181.20 173.40 175.45 0.9M
2023-09-29 177.55 180.80 177.35 180.00 0.7M
2023-09-28 175.75 177.55 174.70 177.55 0.5M
2023-09-27 173.40 175.75 173.05 175.75 0.5M
2023-09-26 177.70 177.70 173.40 173.40 0.7M
2023-09-25 176.45 178.35 175.40 178.20 0.4M
2023-09-22 177.25 179.45 175.70 176.45 0.5M
2023-09-21 179.40 179.85 176.50 178.35 0.6M
2023-09-20 177.30 181.70 177.30 181.00 0.6M
2023-09-19 177.90 180.25 176.65 177.30 0.7M
2023-09-18 177.15 178.90 176.50 177.90 2.2M
2023-09-15 174.65 179.10 174.65 177.50 2.4M
2023-09-14 167.95 171.25 167.25 171.25 0.7M
2023-09-13 166.20 168.25 165.25 168.00 0.9M
2023-09-12 168.50 169.25 166.25 166.85 0.5M
2023-09-11 164.60 168.95 164.60 168.50 0.6M
2023-09-08 163.65 165.10 161.85 164.60 0.5M
2023-09-07 164.45 165.55 163.05 163.65 0.5M
2023-09-06 163.90 166.30 163.35 164.90 0.4M
2023-09-05 161.70 166.65 161.00 164.60 0.8M
2023-09-04 159.15 160.15 158.75 159.35 0.4M
2023-09-01 160.15 161.00 158.70 159.15 0.4M
2023-08-31 159.40 160.80 159.00 160.60 1.3M
2023-08-30 158.80 159.60 157.60 158.95 0.4M
2023-08-29 157.55 159.60 157.05 158.40 0.6M
2023-08-28 155.15 157.05 155.15 156.50 0.4M
2023-08-25 153.75 155.85 153.00 154.45 0.4M
2023-08-24 156.60 158.00 154.25 154.25 0.5M
2023-08-23 155.10 156.70 154.40 155.80 0.4M
2023-08-22 154.00 155.95 153.95 154.95 0.5M
2023-08-21 155.50 156.30 153.55 153.55 0.5M
2023-08-18 155.80 156.50 154.00 156.20 0.6M
2023-08-17 160.35 160.35 156.95 156.95 0.6M
2023-08-16 161.20 161.85 160.45 161.15 0.4M
2023-08-15 163.90 163.90 160.35 161.50 0.8M
2023-08-14 164.30 165.30 162.55 163.90 0.4M
2023-08-11 164.80 165.30 163.55 164.60 0.5M
2023-08-10 163.20 165.45 163.20 164.80 0.5M
2023-08-09 163.15 164.50 162.55 163.05 0.4M
2023-08-08 162.60 163.15 161.30 161.70 0.5M
2023-08-07 163.25 164.05 161.30 163.00 0.4M
2023-08-04 163.15 164.15 161.70 163.90 0.4M
2023-08-03 161.60 163.85 161.20 162.10 0.4M
2023-08-02 164.95 164.95 161.70 162.45 0.6M
2023-08-01 167.05 167.05 164.80 165.95 0.5M
2023-07-31 168.00 169.60 167.30 167.80 0.9M
2023-07-28 167.45 168.35 165.60 168.25 0.7M
2023-07-27 168.00 170.30 167.50 167.80 0.7M
2023-07-26 166.95 168.00 166.25 167.90 0.6M
2023-07-25 167.35 167.45 164.30 167.25 0.9M
2023-07-24 163.15 169.70 163.15 167.35 1.2M
2023-07-21 161.90 167.90 161.15 165.30 1.7M
2023-07-20 162.25 165.85 160.85 164.00 1.2M
2023-07-19 160.05 164.45 159.90 162.50 1.1M
2023-07-18 155.30 159.90 155.15 159.50 0.9M
2023-07-17 155.05 155.35 153.85 155.15 0.4M
2023-07-14 156.80 156.80 154.70 156.25 0.6M
2023-07-13 156.55 158.20 153.25 157.15 0.7M
2023-07-12 156.30 157.55 153.20 156.95 0.7M
2023-07-11 155.00 156.20 153.50 155.80 0.5M
2023-07-10 154.80 156.55 154.05 154.15 0.6M
2023-07-07 153.50 155.45 152.05 155.15 0.7M
2023-07-06 154.55 156.70 152.55 152.90 0.9M
2023-07-05 156.50 158.50 155.75 156.55 0.9M
2023-07-04 152.30 157.00 152.30 156.65 1.3M
2023-07-03 152.00 153.85 151.85 152.30 0.6M
2023-06-30 150.40 152.95 150.25 151.15 0.9M
2023-06-29 148.05 151.25 147.50 149.70 0.9M
2023-06-28 146.70 149.15 146.55 148.05 1.1M
2023-06-27 144.80 146.45 143.20 145.30 0.8M
2023-06-26 141.60 145.25 141.60 145.10 1.3M
2023-06-22 141.00 142.65 140.35 141.60 0.6M
2023-06-21 143.15 143.90 142.00 142.75 1.0M
2023-06-20 142.00 144.35 139.85 143.40 1.7M
2023-06-19 144.65 144.65 141.55 142.60 1.3M
2023-06-16 148.85 148.85 144.90 145.50 3.2M
2023-06-15 149.95 151.85 147.55 148.30 1.0M
2023-06-14 150.90 152.15 149.95 150.10 0.9M
2023-06-13 150.95 152.55 150.50 150.95 0.8M
2023-06-12 148.00 151.00 147.80 150.15 1.0M
2023-06-09 148.00 148.60 146.80 148.30 1.0M
2023-06-08 148.15 149.90 148.00 148.00 0.7M
2023-06-07 147.30 149.80 146.80 148.65 1.0M
2023-06-05 147.75 149.00 146.35 146.85 0.6M
2023-06-02 143.30 147.50 143.10 146.45 1.1M
2023-06-01 143.90 144.30 141.20 142.15 0.9M
2023-05-31 145.25 145.55 142.20 143.00 2.4M
2023-05-30 145.45 148.10 144.75 146.10 1.0M
2023-05-29 148.15 149.45 145.95 146.65 0.5M
2023-05-26 147.00 148.15 145.70 147.80 0.4M
2023-05-25 148.90 149.25 146.30 146.30 0.7M
2023-05-24 150.30 150.30 148.10 148.60 0.4M
2023-05-23 149.50 152.65 149.30 151.70 0.8M
2023-05-22 148.85 150.20 148.05 149.75 0.6M
2023-05-19 148.70 151.00 148.70 149.65 0.8M
2023-05-17 147.55 147.85 146.05 146.70 0.4M
2023-05-16 150.50 151.35 147.65 148.00 1.0M
2023-05-15 149.25 151.60 149.10 151.35 0.5M
2023-05-12 149.85 151.30 148.60 148.90 0.9M
2023-05-11 148.60 150.80 148.45 149.85 0.7M
2023-05-10 149.95 150.80 147.00 148.40 0.9M
2023-05-09 151.45 152.30 147.90 149.30 1.5M
2023-05-08 153.60 154.65 151.25 151.70 0.9M
2023-05-05 147.15 154.50 147.15 153.60 3.5M
2023-05-04 148.50 153.55 143.50 145.95 6.6M
2023-05-03 164.60 164.70 162.35 164.15 0.8M
2023-05-02 167.10 167.10 163.40 163.80 0.8M
2023-04-28 164.10 168.35 162.55 167.40 1.0M
2023-04-27 160.15 163.10 158.75 162.40 0.6M
2023-04-26 160.90 161.50 158.15 160.15 0.9M
2023-04-25 160.90 163.30 158.45 161.90 1.2M
2023-04-24 160.30 161.70 159.60 161.25 0.4M
2023-04-21 163.30 163.55 160.10 160.30 0.7M
2023-04-20 168.25 168.25 162.55 162.60 1.0M
2023-04-19 169.50 169.60 166.45 167.90 0.6M
2023-04-18 170.15 171.45 168.75 170.60 0.6M
2023-04-17 170.00 171.10 168.70 169.85 0.5M
2023-04-14 167.10 170.00 167.10 169.60 0.6M
2023-04-13 164.20 168.90 164.20 166.70 1.1M
2023-04-12 163.00 166.60 162.85 164.20 1.0M
2023-04-11 159.30 164.30 159.30 163.05 1.4M
2023-04-06 155.10 158.25 155.00 157.95 0.5M
2023-04-05 158.20 159.30 154.25 155.00 0.9M
2023-04-04 158.05 160.80 156.95 158.20 0.7M
2023-04-03 158.70 159.00 156.85 157.30 0.7M
2023-03-31 156.20 159.30 154.00 158.55 1.1M
2023-03-30 152.50 156.25 152.25 156.20 1.1M
2023-03-29 156.40 159.70 156.10 159.30 1.2M
2023-03-28 161.70 162.25 155.35 155.65 1.0M
2023-03-27 160.65 162.70 159.00 160.20 0.7M
2023-03-24 163.75 163.75 156.80 158.40 1.7M
2023-03-23 169.00 169.95 164.20 164.40 1.1M
2023-03-22 175.65 175.75 169.45 169.70 0.8M
2023-03-21 175.45 177.70 175.00 175.65 0.6M
2023-03-20 171.00 175.20 167.90 173.65 0.7M
2023-03-17 176.00 179.00 170.95 171.60 1.4M
2023-03-16 177.50 178.85 172.05 175.45 0.7M
2023-03-15 180.55 180.55 174.80 175.45 0.9M
2023-03-14 178.55 182.35 178.20 180.60 0.6M
2023-03-13 182.90 183.05 175.35 178.75 0.8M
2023-03-10 183.35 185.00 182.05 182.90 0.7M
2023-03-09 190.65 190.65 184.80 186.70 0.7M
2023-03-08 190.35 191.70 189.35 191.15 0.7M
2023-03-07 190.30 191.50 190.05 191.15 0.6M
2023-03-06 190.65 192.65 190.05 190.85 0.9M
2023-03-03 189.00 190.20 188.15 189.80 0.6M
2023-03-02 189.95 191.70 188.40 188.65 0.7M
2023-03-01 190.90 194.10 190.85 191.00 0.9M
2023-02-28 191.60 192.20 189.65 190.60 1.3M
2023-02-27 190.25 192.55 190.00 191.70 0.3M
2023-02-24 191.80 192.65 188.55 189.05 0.6M
2023-02-23 190.75 192.15 190.50 190.80 0.3M
2023-02-22 190.35 191.00 188.15 190.70 0.4M
2023-02-21 193.20 193.85 190.75 190.75 0.5M
2023-02-20 195.05 196.40 193.40 193.90 0.4M
2023-02-17 193.20 195.50 191.25 194.95 0.6M
2023-02-16 194.00 195.10 191.65 194.05 0.8M
2023-02-15 191.75 192.90 189.15 192.90 0.7M
2023-02-14 194.10 194.10 190.55 191.75 0.8M
2023-02-13 192.75 194.25 191.45 193.50 0.5M
2023-02-10 192.20 192.85 189.70 192.15 0.8M
2023-02-09 193.10 196.25 192.85 193.20 0.9M
2023-02-08 191.85 194.70 191.85 192.20 1.0M
2023-02-07 189.55 191.40 188.20 190.90 0.9M
2023-02-06 192.25 194.50 188.90 189.25 1.7M
2023-02-03 194.30 197.90 186.85 192.00 2.2M
2023-02-02 187.80 195.00 187.75 195.00 1.6M
2023-02-01 184.00 186.70 183.80 186.70 0.7M
2023-01-31 184.70 184.90 182.70 183.80 0.5M
2023-01-30 186.20 186.80 183.90 184.60 0.4M
2023-01-27 185.00 186.85 184.50 186.85 0.4M
2023-01-26 184.40 185.05 181.70 184.90 0.5M
2023-01-25 184.80 185.70 183.55 184.40 0.2M
2023-01-24 185.35 186.30 184.45 184.80 0.3M
2023-01-23 184.25 185.75 183.75 185.05 0.7M
2023-01-20 180.65 184.20 180.50 183.55 0.5M
2023-01-19 183.85 183.85 180.25 180.25 0.6M
2023-01-18 184.70 186.50 181.55 184.45 0.7M
2023-01-17 186.70 187.30 183.65 184.60 0.6M
2023-01-16 184.80 187.85 184.00 186.90 0.5M
2023-01-13 184.95 185.00 182.25 184.55 0.6M
2023-01-12 180.00 185.95 179.80 184.85 1.9M
2023-01-11 176.00 182.20 175.90 179.80 0.7M
2023-01-10 175.50 176.25 173.95 175.30 0.6M
2023-01-09 173.10 177.10 173.05 175.55 0.6M
2023-01-05 171.25 172.30 170.05 171.15 0.2M
2023-01-04 170.00 172.45 169.75 171.90 0.5M
2023-01-03 167.95 170.80 167.80 169.55 0.4M
2023-01-02 166.00 168.35 165.70 167.95 0.4M