Skanska B

SKAb
🏛️ uk →
238.10
Last Update: 2025-09-26
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
2024-12-31 231.65 231.65 231.65 231.65 0.0M
2024-12-30 231.65 232.75 231.30 231.65 0.0M
2024-12-27 231.30 232.20 230.50 231.75 0.0M
2024-12-24 231.80 231.80 231.80 231.80 0.0M
2024-12-23 229.40 232.00 228.40 231.80 1.7M
2024-12-20 228.55 229.50 225.50 228.15 0.2M
2024-12-19 230.90 232.50 228.70 230.90 0.2M
2024-12-18 235.05 236.60 234.40 235.25 0.0M
2024-12-17 236.20 236.60 231.70 236.20 0.0M
2024-12-16 236.40 237.00 234.30 236.40 0.0M
2024-12-13 233.50 238.60 234.10 238.45 0.0M
2024-12-12 233.70 234.90 232.50 233.70 0.1M
2024-12-11 231.40 234.10 230.70 233.90 0.2M
2024-12-10 231.75 233.70 231.50 232.00 0.2M
2024-12-09 235.05 234.70 232.00 232.65 0.0M
2024-12-06 231.90 234.80 231.90 234.30 0.1M
2024-12-05 232.50 233.40 231.10 232.50 0.0M
2024-12-04 231.35 233.00 230.60 231.90 0.7M
2024-12-03 229.00 232.10 229.10 231.30 0.1M
2024-12-02 226.40 229.00 224.90 226.75 0.0M
2024-11-29 224.65 227.70 224.20 227.55 0.0M
2024-11-28 221.00 226.10 220.50 225.10 0.1M
2024-11-27 218.00 221.60 217.50 220.35 0.0M
2024-11-26 220.15 220.00 217.75 217.80 0.0M
2024-11-25 221.60 222.50 220.00 220.30 0.7M
2024-11-22 218.50 220.40 217.80 218.95 0.0M
2024-11-21 219.00 218.10 216.00 216.75 0.0M
2024-11-20 219.65 224.00 218.90 219.65 0.0M
2024-11-19 218.90 219.50 214.80 217.25 0.0M
2024-11-18 222.50 221.80 218.20 222.50 0.0M
2024-11-15 221.95 225.50 221.90 221.80 0.1M
2024-11-14 222.30 224.20 221.00 222.30 0.0M
2024-11-13 227.00 227.40 220.90 222.45 0.6M
2024-11-12 227.50 230.80 227.40 227.50 2.0M
2024-11-11 228.40 230.60 228.90 229.45 0.2M
2024-11-08 227.70 227.80 225.90 226.05 0.0M
2024-11-07 221.20 228.65 220.70 228.20 0.3M
2024-11-06 215.75 223.90 212.80 219.80 0.1M
2024-11-05 219.50 221.30 218.50 219.50 0.3M
2024-11-04 218.40 220.70 218.60 220.70 0.8M
2024-11-01 215.75 218.60 216.80 216.55 0.0M
2024-10-31 216.80 217.10 214.80 216.55 0.0M
2024-10-30 218.10 219.30 217.10 218.05 0.3M
2024-10-29 220.75 221.70 217.90 218.50 0.0M
2024-10-28 217.25 220.80 216.70 219.95 0.5M
2024-10-25 215.90 218.70 216.00 218.10 0.0M
2024-10-24 216.90 218.20 216.30 216.90 0.0M
2024-10-23 216.90 218.00 215.30 216.95 1.3M
2024-10-22 217.10 218.20 215.30 217.25 0.0M
2024-10-21 219.70 220.40 217.00 217.25 0.0M
2024-10-18 221.05 221.20 220.30 220.95 1.4M
2024-10-17 219.10 222.40 218.10 221.60 0.1M
2024-10-16 218.45 219.00 217.20 218.45 0.1M
2024-10-15 220.65 221.20 218.90 220.65 0.0M
2024-10-14 220.50 220.90 219.30 220.20 0.0M
2024-10-11 219.55 221.60 219.40 220.55 0.0M
2024-10-10 222.45 223.40 218.40 220.20 1.5M
2024-10-09 220.45 223.30 219.90 222.85 0.9M
2024-10-08 220.45 222.40 219.40 220.35 0.1M
2024-10-07 220.65 223.10 218.90 222.95 0.0M
2024-10-04 216.45 221.00 217.00 220.90 0.0M
2024-10-03 212.85 215.00 212.70 212.90 0.0M
2024-10-02 212.20 214.40 211.80 212.20 0.3M
2024-10-01 211.75 214.10 211.25 211.60 0.0M
2024-09-30 211.70 212.80 210.40 211.90 0.0M
2024-09-27 216.20 216.40 212.50 213.80 0.1M
2024-09-26 215.00 216.90 213.60 215.00 0.1M
2024-09-25 214.35 215.90 213.50 214.35 0.2M
2024-09-24 214.15 215.10 213.90 214.15 0.0M
2024-09-23 209.60 214.50 209.20 214.00 0.0M
2024-09-20 210.35 209.90 208.40 210.35 0.1M
2024-09-19 211.30 212.30 210.10 211.55 0.1M
2024-09-18 207.80 209.30 206.80 207.80 0.0M
2024-09-17 206.00 207.70 205.60 206.20 0.0M
2024-09-16 203.68 205.90 203.50 205.40 0.0M
2024-09-13 202.03 205.30 203.60 204.10 0.0M
2024-09-12 203.38 204.30 202.40 203.38 0.0M
2024-09-11 201.88 203.10 200.20 202.03 0.2M
2024-09-10 200.70 204.90 201.00 202.83 0.2M
2024-09-09 200.75 201.40 200.40 200.75 0.0M
2024-09-06 200.80 201.20 198.40 200.60 0.0M
2024-09-05 203.38 204.80 201.60 203.23 0.0M
2024-09-04 202.53 204.90 203.10 204.80 0.0M
2024-09-03 206.55 206.60 204.90 204.45 0.0M
2024-09-02 206.95 207.10 205.90 206.95 0.0M
2024-08-30 207.15 208.70 206.60 207.15 0.1M
2024-08-29 204.45 207.20 204.30 206.50 0.0M
2024-08-28 204.50 205.30 204.40 204.50 0.0M
2024-08-27 203.93 205.30 204.00 203.93 0.0M
2024-08-26 203.90 204.80 203.80 203.90 0.0M
2024-08-23 204.25 205.70 204.90 204.25 0.0M
2024-08-22 203.53 204.40 203.40 203.68 0.0M
2024-08-21 202.13 203.90 202.10 202.08 0.0M
2024-08-20 202.03 202.90 201.30 202.23 0.0M
2024-08-19 200.05 201.60 199.90 200.05 0.1M
2024-08-16 201.10 201.20 199.75 201.10 0.0M
2024-08-15 201.50 201.60 199.80 201.50 0.1M
2024-08-14 201.30 201.50 200.10 201.30 0.0M
2024-08-13 200.55 201.70 198.75 200.55 0.0M
2024-08-12 199.90 200.80 199.35 199.90 0.0M
2024-08-09 199.83 201.60 198.80 199.80 0.3M
2024-08-08 195.88 198.65 195.05 197.98 0.0M
2024-08-07 194.53 198.40 194.30 197.10 0.0M
2024-08-06 195.73 196.75 191.75 193.53 0.0M
2024-08-05 188.68 194.90 186.25 193.60 0.0M
2024-08-02 200.90 201.00 196.85 198.65 0.0M
2024-08-01 208.75 208.70 203.10 204.30 2.1M
2024-07-31 211.85 212.20 209.10 209.60 0.5M
2024-07-30 209.15 211.40 210.00 209.25 0.0M
2024-07-29 210.25 211.80 208.40 210.25 0.0M
2024-07-26 207.38 210.30 206.40 209.65 0.0M
2024-07-25 207.20 207.60 204.90 206.80 0.0M
2024-07-24 211.10 211.40 208.70 211.10 1.2M
2024-07-23 212.40 212.80 211.10 212.70 0.0M
2024-07-22 212.55 215.70 210.90 212.55 0.1M
2024-07-19 212.20 221.40 209.50 209.80 0.8M
2024-07-18 206.20 210.00 205.90 208.30 0.0M
2024-07-17 206.75 206.90 203.80 204.50 1.9M
2024-07-16 201.55 207.10 201.60 205.70 0.2M
2024-07-15 202.28 202.80 200.90 202.28 0.0M
2024-07-12 199.28 203.00 199.40 201.30 0.0M
2024-07-11 196.80 199.15 195.60 198.98 0.4M
2024-07-10 192.50 196.40 193.80 194.43 0.1M
2024-07-09 192.50 195.95 191.70 192.35 0.2M
2024-07-08 194.53 194.93 192.35 194.93 0.0M
2024-07-05 193.03 196.60 192.90 193.05 0.0M
2024-07-04 193.00 191.55 189.00 190.93 0.0M
2024-07-03 188.73 188.30 185.20 186.85 0.0M
2024-07-02 186.85 189.35 186.00 186.53 0.0M
2024-07-01 188.53 191.65 189.35 189.78 0.0M
2024-06-28 191.83 191.80 190.05 190.58 0.0M
2024-06-27 190.20 191.45 189.55 191.20 0.0M
2024-06-26 191.20 194.35 190.90 192.60 1.2M
2024-06-25 194.78 196.35 193.50 194.78 0.0M
2024-06-24 194.78 195.65 193.35 195.20 0.3M
2024-06-23 195.25 196.70 196.70 196.70 0.0M
2024-06-21 193.00 196.70 196.70 196.70 0.0M
2024-06-20 193.00 196.75 193.00 196.70 0.0M
2024-06-19 192.65 194.80 192.15 193.70 0.0M
2024-06-18 193.70 193.45 191.00 193.40 0.0M
2024-06-17 191.33 192.75 188.95 190.08 1.1M
2024-06-14 190.00 191.00 186.90 187.08 0.0M
2024-06-13 189.13 192.85 188.25 189.08 0.0M
2024-06-12 189.05 190.75 185.90 190.03 0.0M
2024-06-11 186.25 187.30 181.78 187.05 0.4M
2024-06-10 180.60 184.80 180.55 181.58 0.1M
2024-06-07 181.58 187.20 183.20 183.25 0.1M
2024-06-06 186.03 186.65 186.65 186.65 0.0M
2024-06-05 185.25 187.00 184.65 186.65 1.4M
2024-06-04 184.75 186.60 184.00 186.03 0.0M
2024-06-03 186.43 188.80 186.50 187.60 0.6M
2024-05-31 187.60 187.15 184.80 185.80 0.1M
2024-05-30 187.78 189.05 184.60 187.65 0.0M
2024-05-29 185.83 190.70 186.60 186.90 0.0M
2024-05-28 188.93 193.50 189.55 190.40 0.0M
2024-05-27 192.38 192.70 190.50 192.45 0.0M
2024-05-24 188.80 191.00 188.55 190.85 0.0M
2024-05-23 188.90 192.80 189.35 190.78 0.0M
2024-05-22 190.83 191.40 188.40 190.48 0.0M
2024-05-21 192.60 195.05 193.05 194.75 0.6M
2024-05-20 194.75 198.20 194.45 196.20 0.1M
2024-05-17 196.38 196.60 194.00 195.95 0.5M
2024-05-16 195.95 197.40 194.20 196.13 0.0M
2024-05-15 193.75 195.50 190.40 192.90 0.3M
2024-05-14 190.95 189.65 187.35 187.98 0.0M
2024-05-13 188.20 191.10 187.55 188.73 0.1M
2024-05-10 191.90 198.45 192.35 194.08 0.1M
2024-05-09 195.70 200.80 200.80 200.80 0.0M
2024-05-08 194.05 200.80 189.20 200.80 0.0M
2024-05-07 191.08 201.80 198.45 200.80 0.5M
2024-05-06 198.83 198.15 195.85 197.80 0.4M
2024-05-03 193.45 197.70 193.20 196.78 0.1M
2024-05-02 194.80 194.15 191.10 193.28 0.0M
2024-05-01 191.38 191.78 191.78 191.78 0.0M
2024-04-30 190.05 192.55 190.05 191.78 0.0M
2024-04-29 192.13 192.90 191.00 191.78 0.0M
2024-04-26 191.78 191.65 188.15 189.78 0.0M
2024-04-25 187.60 190.35 185.05 185.30 0.0M
2024-04-24 191.30 194.40 191.40 192.38 0.3M
2024-04-23 194.38 194.65 191.15 193.80 0.0M
2024-04-22 191.68 191.50 189.45 189.80 1.0M
2024-04-19 189.80 189.35 181.05 187.93 0.0M
2024-04-18 187.93 189.70 187.75 189.23 0.0M
2024-04-17 189.23 191.55 188.50 188.83 1.2M
2024-04-16 188.83 191.20 188.15 190.00 0.0M
2024-04-15 190.85 194.65 190.95 194.50 0.2M
2024-04-12 192.48 194.95 191.90 192.93 0.5M
2024-04-11 192.78 194.30 189.45 190.25 0.6M
2024-04-10 192.43 196.45 190.75 192.50 0.0M
2024-04-09 194.50 196.05 193.90 195.43 0.9M
2024-04-08 195.43 195.90 192.40 194.70 2.0M
2024-04-05 192.50 193.68 191.40 193.68 0.1M
2024-04-04 191.53 196.05 193.45 193.85 0.1M
2024-04-03 193.98 193.45 189.35 191.93 0.3M
2024-04-02 189.65 191.45 187.30 188.13 0.5M
2024-03-28 189.98 197.58 190.60 197.58 0.0M
2024-03-27 192.55 198.75 194.00 197.58 0.2M
2024-03-26 195.55 197.35 194.55 196.13 1.1M
2024-03-25 194.15 195.05 193.40 193.83 2.0M
2024-03-22 193.83 194.65 193.20 193.38 2.3M
2024-03-21 193.70 195.00 191.35 195.00 0.2M
2024-03-20 193.23 190.10 186.35 188.55 0.1M
2024-03-19 188.35 195.38 193.25 195.38 0.4M
2024-03-18 193.38 196.25 193.80 195.03 0.1M
2024-03-15 195.03 196.40 194.00 195.65 0.0M
2024-03-14 195.78 198.50 195.85 197.20 0.1M
2024-03-13 197.20 198.00 195.90 196.25 0.1M
2024-03-12 196.25 197.55 194.75 196.38 0.2M
2024-03-11 195.00 198.85 194.25 194.48 0.3M
2024-03-08 194.45 195.08 191.45 195.08 0.2M
2024-03-07 191.10 191.45 187.20 190.38 0.1M
2024-03-06 188.38 189.90 188.35 188.90 0.4M
2024-03-05 188.80 190.55 188.55 189.83 0.0M
2024-03-04 189.83 192.00 189.00 190.50 0.0M
2024-03-01 192.43 192.80 191.00 191.58 0.3M
2024-02-29 191.38 191.90 189.30 191.38 0.1M
2024-02-28 189.35 189.80 187.40 188.25 0.1M
2024-02-27 188.25 188.80 185.70 187.23 0.4M
2024-02-26 185.48 186.05 183.00 184.80 0.1M
2024-02-23 184.83 185.65 184.35 184.80 0.0M
2024-02-22 184.80 185.95 183.45 183.78 0.2M
2024-02-21 185.80 184.40 183.55 183.88 0.0M
2024-02-20 183.88 184.95 183.15 184.68 0.1M
2024-02-19 184.58 187.10 184.95 186.23 0.1M
2024-02-16 186.20 189.65 185.90 187.63 0.7M
2024-02-15 189.70 189.50 186.35 189.33 0.1M
2024-02-14 187.30 187.45 183.30 186.25 0.1M
2024-02-13 184.23 188.30 183.40 184.65 0.4M
2024-02-12 186.80 189.55 185.95 187.50 0.3M
2024-02-09 189.23 194.25 186.86 189.28 0.3M
2024-02-08 190.35 179.75 177.15 179.53 0.1M
2024-02-07 177.70 180.35 175.00 178.63 0.2M
2024-02-06 176.90 178.90 175.15 176.03 0.1M
2024-02-05 177.48 179.40 176.20 176.38 0.2M
2024-02-02 178.30 182.15 176.90 178.45 0.6M
2024-02-01 182.30 183.65 178.55 182.80 0.1M
2024-01-31 179.55 182.20 178.95 182.03 0.1M
2024-01-30 180.10 184.00 178.80 179.35 0.4M
2024-01-29 184.33 174.35 170.60 173.40 0.1M
2024-01-26 172.60 172.85 170.70 172.43 0.1M
2024-01-25 172.58 173.65 169.90 172.13 0.3M
2024-01-24 172.35 173.00 171.05 171.75 0.1M
2024-01-23 171.75 171.75 168.75 170.35 0.1M
2024-01-22 169.95 170.75 168.25 168.73 0.2M
2024-01-19 168.90 170.60 166.85 167.45 0.1M
2024-01-18 170.78 171.05 167.50 170.93 0.3M
2024-01-17 168.98 168.60 166.70 168.05 0.1M
2024-01-16 168.05 173.40 170.35 170.58 0.6M
2024-01-15 172.63 175.60 172.95 173.55 0.0M
2024-01-12 175.43 178.30 175.25 175.28 0.1M
2024-01-11 175.15 178.20 173.65 174.68 0.0M
2024-01-10 175.83 175.30 169.45 175.08 0.3M
2024-01-09 169.65 179.30 176.20 176.65 0.0M
2024-01-08 176.90 179.60 176.50 178.18 0.1M
2024-01-05 177.80 177.80 175.25 177.72 0.0M
2024-01-04 178.80 179.40 176.80 177.72 0.0M
2024-01-03 182.60 183.50 177.00 177.45 0.5M
2024-01-02 182.40 183.60 181.70 182.20 0.0M