Skanska B ADR

SKBSY
🏛️ usa →
25.86
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
2021-12-31 25.90 25.90 25.90 25.90 0.0M
2021-12-30 25.77 25.94 25.77 25.94 0.0M
2021-12-29 25.71 25.94 25.32 25.32 0.0M
2021-12-28 25.19 25.83 25.19 25.83 0.0M
2021-12-23 25.17 25.55 25.17 25.55 0.0M
2021-12-22 24.45 24.98 24.25 24.98 0.0M
2021-12-21 24.56 24.75 24.47 24.75 0.0M
2021-12-20 23.95 24.34 23.95 24.34 0.0M
2021-12-17 24.65 24.72 24.36 24.49 0.0M
2021-12-16 24.95 25.25 24.95 25.25 0.0M
2021-12-15 23.51 24.50 23.51 24.50 0.0M
2021-12-14 24.65 24.65 24.22 24.28 0.0M
2021-12-13 24.80 24.88 23.99 24.72 0.0M
2021-12-10 25.15 25.15 24.45 24.45 0.0M
2021-12-09 25.49 25.49 25.06 25.06 0.0M
2021-12-08 25.00 25.55 25.00 25.35 0.0M
2021-12-07 24.11 24.11 24.11 24.11 0.0M
2021-12-06 24.07 24.70 24.07 24.64 0.0M
2021-12-03 23.46 23.64 23.00 23.00 0.0M
2021-12-02 23.74 23.94 22.87 23.89 0.0M
2021-12-01 23.55 23.73 23.55 23.73 0.0M
2021-11-30 23.39 23.39 22.75 23.29 0.0M
2021-11-29 22.70 23.45 22.70 23.45 0.0M
2021-11-26 23.65 23.65 23.02 23.02 0.0M
2021-11-24 24.32 24.32 24.30 24.30 0.0M
2021-11-23 24.26 24.28 24.07 24.28 0.0M
2021-11-22 24.25 24.44 24.25 24.25 0.0M
2021-11-19 24.25 24.66 24.25 24.47 0.0M
2021-11-18 25.15 25.15 24.28 24.28 0.0M
2021-11-17 25.17 25.17 25.00 25.13 0.0M
2021-11-15 25.71 25.90 25.71 25.90 0.0M
2021-11-12 25.70 25.70 25.70 25.70 0.0M
2021-11-11 25.59 25.75 25.59 25.75 0.0M
2021-11-10 25.75 25.75 25.55 25.55 0.0M
2021-11-09 25.65 25.79 25.65 25.79 0.0M
2021-11-08 26.63 26.63 26.00 26.00 0.0M
2021-11-05 25.52 25.72 25.52 25.72 0.0M
2021-11-04 25.42 25.42 25.42 25.42 0.0M
2021-11-02 25.72 25.72 25.61 25.61 0.0M
2021-11-01 25.60 25.60 25.60 25.60 0.0M
2021-10-28 25.65 25.86 25.55 25.86 0.0M
2021-10-27 25.74 25.74 25.74 25.74 0.0M
2021-10-26 26.30 26.30 25.69 26.00 0.0M
2021-10-25 25.32 25.78 25.32 25.63 0.0M
2021-10-22 25.61 26.07 25.48 26.06 0.0M
2021-10-21 25.52 25.75 25.52 25.75 0.0M
2021-10-20 25.93 25.93 25.93 25.93 0.0M
2021-10-19 25.80 26.13 25.80 25.83 0.0M
2021-10-18 25.49 25.49 25.23 25.23 0.0M
2021-10-15 25.53 25.78 25.53 25.78 0.0M
2021-10-14 25.12 25.35 25.12 25.35 0.0M
2021-10-13 25.18 25.18 25.18 25.18 0.0M
2021-10-12 24.49 24.99 24.49 24.99 0.0M
2021-10-11 24.04 24.81 24.04 24.81 0.0M
2021-10-08 25.19 25.19 24.92 24.92 0.0M
2021-10-07 24.21 24.46 24.21 24.46 0.0M
2021-10-06 24.95 25.02 23.63 25.02 0.0M
2021-10-05 24.12 25.22 24.12 25.22 0.0M
2021-10-04 24.73 25.99 24.66 25.93 0.0M
2021-10-01 25.05 25.38 25.05 25.25 0.0M
2021-09-30 25.64 25.80 25.64 25.75 0.0M
2021-09-29 25.85 25.87 25.67 25.67 0.0M
2021-09-28 25.80 26.27 25.10 25.10 0.0M
2021-09-27 25.80 27.02 25.80 27.02 0.0M
2021-09-24 26.93 26.93 25.84 25.84 0.0M
2021-09-23 26.77 26.77 26.20 26.20 0.0M
2021-09-22 26.70 27.30 25.80 25.81 0.0M
2021-09-21 26.09 26.56 26.09 26.56 0.0M
2021-09-20 26.48 26.48 26.10 26.10 0.0M
2021-09-17 26.84 26.84 26.84 26.84 0.0M
2021-09-16 27.61 27.61 27.61 27.61 0.0M
2021-09-15 27.82 27.86 27.72 27.72 0.0M
2021-09-14 27.85 27.85 27.85 27.85 0.0M
2021-09-13 28.14 28.14 27.46 27.46 0.0M
2021-09-10 28.02 28.44 28.02 28.40 0.0M
2021-09-09 27.77 28.11 27.77 28.11 0.0M
2021-09-08 28.79 28.79 28.79 28.79 0.0M
2021-09-07 29.54 29.54 29.54 29.54 0.0M
2021-09-03 28.60 29.02 28.60 29.02 0.0M
2021-09-02 29.61 29.61 29.27 29.27 0.0M
2021-09-01 29.88 29.88 28.63 28.63 0.0M
2021-08-31 29.11 29.44 29.11 29.44 0.0M
2021-08-27 29.55 29.55 29.20 29.20 0.0M
2021-08-24 29.00 29.00 29.00 29.00 0.0M
2021-08-23 29.44 29.44 29.44 29.44 0.0M
2021-08-20 29.00 29.00 28.65 28.65 0.0M
2021-08-19 29.02 29.02 28.84 28.84 0.0M
2021-08-18 28.62 29.44 28.62 29.44 0.0M
2021-08-17 29.41 29.41 28.59 28.59 0.0M
2021-08-16 29.77 29.77 29.77 29.77 0.0M
2021-08-13 29.60 29.60 28.79 29.60 0.0M
2021-08-12 29.15 29.29 29.15 29.29 0.0M
2021-08-11 28.59 28.59 28.59 28.59 0.0M
2021-08-09 27.95 27.95 27.95 27.95 0.0M
2021-08-06 28.99 28.99 28.99 28.99 0.0M
2021-08-03 28.93 28.93 28.93 28.93 0.0M
2021-08-02 28.47 28.96 28.47 28.96 0.0M
2021-07-30 28.81 28.81 28.29 28.29 0.0M
2021-07-28 29.13 29.13 27.86 28.93 0.0M
2021-07-27 28.75 28.75 27.75 27.75 0.0M
2021-07-26 29.00 29.00 28.26 28.26 0.0M
2021-07-23 30.15 30.15 28.75 29.90 0.0M
2021-07-22 26.97 26.97 26.97 26.97 0.0M
2021-07-21 27.20 28.25 27.20 28.25 0.0M
2021-07-20 26.17 27.07 26.17 27.07 0.0M
2021-07-19 26.17 27.11 26.17 26.92 0.0M
2021-07-16 28.00 28.00 26.66 27.25 0.0M
2021-07-15 27.55 27.73 27.46 27.73 0.0M
2021-07-14 26.86 28.01 26.86 27.11 0.0M
2021-07-13 27.50 27.85 26.75 27.85 0.0M
2021-07-12 26.65 28.50 26.65 28.30 0.0M
2021-07-09 26.41 27.70 26.41 27.70 0.0M
2021-07-08 27.16 27.35 26.77 27.35 0.0M
2021-07-07 26.28 28.06 26.28 28.06 0.0M
2021-07-06 26.35 27.72 26.35 27.72 0.0M
2021-07-02 26.85 27.10 26.17 26.17 0.0M
2021-07-01 26.17 26.17 26.17 26.17 0.0M
2021-06-30 26.70 26.90 26.45 26.45 0.1M
2021-06-29 26.17 27.49 26.17 27.48 0.0M
2021-06-28 26.17 27.10 26.17 26.40 0.0M
2021-06-25 26.17 26.17 26.17 26.17 0.0M
2021-06-24 26.37 26.50 26.32 26.50 0.0M
2021-06-23 26.17 27.10 26.17 26.20 0.0M
2021-06-22 26.17 27.05 26.17 26.17 0.0M
2021-06-21 26.23 27.35 26.23 26.43 0.0M
2021-06-18 27.75 27.75 26.23 26.23 0.0M
2021-06-17 28.64 28.64 28.45 28.56 0.0M
2021-06-16 29.10 29.10 29.10 29.10 0.0M
2021-06-15 29.65 29.65 29.65 29.65 0.0M
2021-06-11 29.29 29.29 29.29 29.29 0.0M
2021-06-09 29.74 29.74 29.74 29.74 0.0M
2021-06-08 29.65 29.85 29.65 29.85 0.0M
2021-06-07 29.55 29.55 28.04 28.04 0.0M
2021-06-04 29.00 29.00 27.87 27.87 0.0M
2021-06-03 28.80 29.00 28.80 29.00 0.0M
2021-06-02 28.90 28.90 27.67 27.67 0.0M
2021-05-28 27.50 27.50 27.25 27.25 0.0M
2021-05-26 27.48 27.68 27.48 27.68 0.0M
2021-05-25 28.29 28.72 27.59 27.59 0.0M
2021-05-18 29.45 29.65 29.45 29.65 0.0M
2021-05-17 28.90 28.90 28.16 28.70 0.0M
2021-05-13 29.05 29.05 29.05 29.05 0.0M
2021-05-12 27.26 27.26 27.26 27.26 0.0M
2021-05-10 28.78 28.98 28.78 28.98 0.0M
2021-05-06 26.99 26.99 26.99 26.99 0.0M
2021-05-05 27.94 27.94 26.40 26.66 0.0M
2021-05-04 28.13 28.13 28.10 28.10 0.0M
2021-05-03 27.99 28.13 27.99 28.13 0.0M
2021-04-30 27.43 27.44 27.21 27.28 0.0M
2021-04-29 28.71 28.71 27.89 27.89 0.0M
2021-04-28 27.64 27.69 27.58 27.69 0.0M
2021-04-27 27.43 27.43 27.16 27.28 0.0M
2021-04-26 27.80 27.80 27.49 27.49 0.0M
2021-04-23 27.45 27.45 26.17 26.89 0.0M
2021-04-22 27.94 27.94 26.86 26.97 0.0M
2021-04-21 26.66 27.15 26.66 27.15 0.0M
2021-04-20 26.96 26.96 26.53 26.65 0.0M
2021-04-19 27.69 27.69 27.47 27.47 0.0M
2021-04-16 27.47 27.69 27.37 27.69 0.0M
2021-04-15 26.82 26.98 26.82 26.98 0.0M
2021-04-14 27.10 27.10 26.97 26.97 0.0M
2021-04-13 26.73 27.45 26.73 27.20 0.0M
2021-04-12 26.70 26.70 26.70 26.70 0.0M
2021-04-07 27.32 27.32 26.37 26.37 0.0M
2021-04-06 26.00 26.17 26.00 26.17 0.0M
2021-04-05 26.00 26.00 26.00 26.00 0.0M
2021-04-01 25.75 25.78 25.51 25.78 0.0M
2021-03-31 25.15 25.95 25.15 25.95 0.0M
2021-03-29 26.68 26.70 26.55 26.55 0.0M
2021-03-26 26.60 26.60 26.60 26.60 0.0M
2021-03-25 26.90 26.90 26.90 26.90 0.0M
2021-03-24 27.01 27.01 27.01 27.01 0.0M
2021-03-23 25.24 26.14 25.24 25.95 0.0M
2021-03-19 26.10 26.11 25.78 25.78 0.0M
2021-03-17 25.52 26.40 25.52 26.40 0.0M
2021-03-16 26.34 26.34 26.12 26.12 0.0M
2021-03-12 26.01 26.01 24.83 24.83 0.0M
2021-03-11 25.91 26.13 25.91 25.91 0.0M
2021-03-10 24.74 26.00 24.74 25.84 0.0M
2021-03-09 25.08 25.55 25.08 25.55 0.0M
2021-03-08 23.99 24.52 23.99 24.52 0.0M
2021-03-05 24.03 24.03 23.89 24.01 0.0M
2021-03-04 24.41 24.50 23.81 23.81 0.0M
2021-03-03 23.68 24.43 23.68 24.30 0.0M
2021-03-02 23.67 24.60 23.67 24.60 0.0M
2021-03-01 23.82 24.64 23.82 24.64 0.0M
2021-02-26 23.69 24.67 23.69 24.05 0.0M
2021-02-25 24.04 24.38 24.04 24.32 0.0M
2021-02-24 23.56 24.85 23.56 24.85 0.0M
2021-02-23 23.53 24.60 23.53 24.33 0.0M
2021-02-22 24.49 24.68 24.32 24.38 0.0M
2021-02-19 25.85 25.85 24.67 24.67 0.0M
2021-02-18 25.52 25.52 24.34 24.78 0.0M
2021-02-17 25.25 25.25 23.76 24.65 0.0M
2021-02-16 24.10 25.33 24.10 25.33 0.0M
2021-02-12 25.20 25.31 24.87 24.87 0.0M
2021-02-11 25.20 25.36 25.20 25.20 0.0M
2021-02-10 25.20 25.20 24.53 24.53 0.0M
2021-02-09 25.04 25.23 25.04 25.20 0.0M
2021-02-08 24.13 25.00 24.13 25.00 0.0M
2021-02-05 25.77 25.77 25.51 25.51 0.0M
2021-02-04 26.58 26.58 26.58 26.58 0.0M
2021-02-03 27.10 27.10 26.32 26.36 0.0M
2021-02-02 26.53 26.53 26.16 26.43 0.0M
2021-02-01 26.91 26.91 25.31 26.84 0.0M
2021-01-29 26.98 26.98 25.07 26.22 0.0M
2021-01-28 26.02 26.41 26.02 26.41 0.0M
2021-01-27 25.27 26.70 25.27 26.41 0.0M
2021-01-26 26.44 26.76 26.20 26.66 0.0M
2021-01-25 26.90 26.93 26.57 26.93 0.0M
2021-01-22 27.44 27.44 27.38 27.38 0.0M
2021-01-21 27.18 27.65 27.18 27.65 0.0M
2021-01-20 27.63 27.63 27.54 27.54 0.0M
2021-01-19 27.91 27.91 27.26 27.71 0.0M
2021-01-15 27.56 27.56 27.27 27.47 0.0M
2021-01-14 27.82 27.82 27.82 27.82 0.0M
2021-01-13 27.69 27.69 27.01 27.01 0.0M
2021-01-12 27.74 27.83 27.68 27.83 0.0M
2021-01-11 27.30 27.30 27.30 27.30 0.0M