Skanska AB (SKNB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 16.98 | 17.21 | 16.91 | 16.95 | 16.95 | - |
| 04 Jul 2024 | 16.58 | 16.83 | 16.58 | 16.83 | 16.83 | - |
| 03 Jul 2024 | 16.36 | 16.56 | 16.32 | 16.51 | 16.51 | - |
| 02 Jul 2024 | 16.48 | 16.48 | 16.22 | 16.22 | 16.22 | - |
| 01 Jul 2024 | 16.97 | 16.97 | 16.56 | 16.56 | 16.56 | - |
| 28 Jun 2024 | 16.66 | 16.78 | 16.66 | 16.74 | 16.74 | - |
| 27 Jun 2024 | 16.95 | 16.95 | 16.61 | 16.61 | 16.61 | - |
| 26 Jun 2024 | 17.24 | 17.24 | 16.86 | 16.86 | 16.86 | - |
| 25 Jun 2024 | 17.25 | 17.43 | 17.14 | 17.14 | 17.14 | - |
| 24 Jun 2024 | 17.40 | 17.40 | 17.19 | 17.25 | 17.25 | - |
| 21 Jun 2024 | 17.40 | 17.48 | 17.23 | 17.41 | 17.41 | - |
| 20 Jun 2024 | 17.11 | 17.52 | 17.11 | 17.41 | 17.41 | - |
| 19 Jun 2024 | 17.18 | 17.26 | 17.08 | 17.08 | 17.08 | - |
| 18 Jun 2024 | 16.90 | 17.17 | 16.90 | 17.17 | 17.17 | - |
| 17 Jun 2024 | 16.88 | 17.05 | 16.72 | 16.77 | 16.77 | - |
| 14 Jun 2024 | 16.72 | 16.85 | 16.55 | 16.55 | 16.55 | - |
| 13 Jun 2024 | 16.83 | 16.83 | 16.69 | 16.70 | 16.70 | - |
| 12 Jun 2024 | 16.47 | 16.91 | 16.47 | 16.86 | 16.86 | - |
| 11 Jun 2024 | 16.10 | 16.42 | 16.10 | 16.37 | 16.37 | - |
| 10 Jun 2024 | 16.11 | 16.11 | 15.90 | 16.08 | 16.08 | - |
| 07 Jun 2024 | 16.42 | 16.42 | 16.08 | 16.08 | 16.08 | - |
| 06 Jun 2024 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | - |
| 05 Jun 2024 | 16.28 | 16.39 | 16.28 | 16.34 | 16.34 | - |
| 04 Jun 2024 | 16.33 | 16.33 | 16.14 | 16.14 | 16.14 | - |
| 03 Jun 2024 | 16.33 | 16.47 | 16.29 | 16.29 | 16.29 | - |
| 31 May 2024 | 16.33 | 16.33 | 16.13 | 16.15 | 16.15 | - |
| 30 May 2024 | 16.06 | 16.32 | 16.01 | 16.27 | 16.27 | - |
| 29 May 2024 | 16.40 | 16.40 | 16.15 | 16.15 | 16.15 | - |
| 28 May 2024 | 16.65 | 16.71 | 16.45 | 16.45 | 16.45 | - |
| 27 May 2024 | 16.47 | 16.63 | 16.44 | 16.63 | 16.63 | - |
| 24 May 2024 | 16.18 | 16.46 | 16.18 | 16.46 | 16.46 | - |
| 23 May 2024 | 16.41 | 16.47 | 16.25 | 16.25 | 16.25 | - |
| 22 May 2024 | 16.54 | 16.54 | 16.20 | 16.34 | 16.34 | - |
| 21 May 2024 | 16.67 | 16.73 | 16.52 | 16.52 | 16.52 | - |
| 20 May 2024 | 16.79 | 16.92 | 16.69 | 16.69 | 16.69 | - |
| 17 May 2024 | 16.69 | 16.80 | 16.63 | 16.76 | 16.76 | - |
| 16 May 2024 | 16.64 | 16.83 | 16.64 | 16.83 | 16.83 | - |
| 15 May 2024 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | - |
| 14 May 2024 | 15.99 | 16.15 | 15.98 | 16.15 | 16.15 | - |
| 13 May 2024 | 16.42 | 16.42 | 16.01 | 16.01 | 16.01 | - |
| 10 May 2024 | 16.74 | 16.77 | 16.40 | 16.40 | 16.40 | - |
| 09 May 2024 | 16.61 | 16.72 | 16.58 | 16.72 | 16.72 | - |
| 08 May 2024 | 17.14 | 17.14 | 16.45 | 16.64 | 16.64 | - |
| 07 May 2024 | 17.00 | 17.21 | 17.00 | 17.21 | 17.21 | - |
| 06 May 2024 | 16.83 | 16.97 | 16.80 | 16.97 | 16.97 | - |
| 03 May 2024 | 16.59 | 16.83 | 16.58 | 16.83 | 16.83 | - |
| 02 May 2024 | 16.13 | 16.58 | 16.13 | 16.58 | 16.58 | - |
| 30 Apr 2024 | 16.31 | 16.33 | 16.10 | 16.10 | 16.10 | - |
| 29 Apr 2024 | 16.33 | 16.34 | 16.32 | 16.32 | 16.32 | - |
| 26 Apr 2024 | 15.82 | 16.28 | 15.82 | 16.25 | 16.25 | - |
| 25 Apr 2024 | 16.35 | 16.35 | 15.80 | 15.80 | 15.80 | - |
| 24 Apr 2024 | 16.83 | 16.83 | 16.39 | 16.39 | 16.39 | 3 |
| 23 Apr 2024 | 16.50 | 16.70 | 16.48 | 16.70 | 16.70 | - |
| 22 Apr 2024 | 16.30 | 16.48 | 16.25 | 16.48 | 16.48 | - |
| 19 Apr 2024 | 15.92 | 16.22 | 15.92 | 16.17 | 16.17 | - |
| 18 Apr 2024 | 16.14 | 16.17 | 16.11 | 16.11 | 16.11 | - |
| 17 Apr 2024 | 16.14 | 16.35 | 16.05 | 16.05 | 16.05 | - |
| 16 Apr 2024 | 16.36 | 16.36 | 16.25 | 16.25 | 16.25 | - |
| 15 Apr 2024 | 16.63 | 16.68 | 16.46 | 16.52 | 16.52 | - |
| 12 Apr 2024 | 16.62 | 16.82 | 16.49 | 16.49 | 16.49 | - |
| 11 Apr 2024 | 16.64 | 16.77 | 16.42 | 16.56 | 16.56 | - |
| 10 Apr 2024 | 17.00 | 17.08 | 16.61 | 16.61 | 16.61 | - |
| 09 Apr 2024 | 16.91 | 17.01 | 16.91 | 16.92 | 16.92 | - |
| 08 Apr 2024 | 16.61 | 16.97 | 16.61 | 16.95 | 16.95 | - |
| 05 Apr 2024 | 16.56 | 16.69 | 16.56 | 16.61 | 16.61 | - |
| 04 Apr 2024 | 16.73 | 16.94 | 16.73 | 16.80 | 16.80 | - |
| 03 Apr 2024 | 16.56 | 16.73 | 16.40 | 16.73 | 16.73 | - |
| 02 Apr 2024 | 16.30 | 16.45 | 16.14 | 16.14 | 16.14 | - |
| 28 Mar 2024 | 16.61 | 16.61 | 16.41 | 16.41 | 16.41 | - |
| 28 Mar 2024 | 5.5 Dividend | |||||
| 27 Mar 2024 | 16.95 | 17.16 | 16.95 | 17.08 | 11.59 | - |
| 26 Mar 2024 | 16.90 | 17.13 | 16.90 | 16.95 | 11.50 | - |
| 25 Mar 2024 | 16.88 | 17.00 | 16.84 | 16.84 | 11.42 | - |
| 22 Mar 2024 | 16.88 | 16.97 | 16.88 | 16.88 | 11.45 | - |
| 21 Mar 2024 | 16.82 | 17.02 | 16.81 | 16.98 | 11.51 | - |
| 20 Mar 2024 | 17.01 | 17.01 | 16.49 | 16.67 | 11.30 | - |
| 19 Mar 2024 | 16.93 | 17.14 | 16.93 | 17.10 | 11.60 | - |
| 18 Mar 2024 | 17.21 | 17.25 | 16.95 | 16.95 | 11.49 | - |
| 15 Mar 2024 | 17.36 | 17.36 | 17.17 | 17.18 | 11.65 | - |
| 14 Mar 2024 | 17.50 | 17.58 | 17.34 | 17.34 | 11.76 | - |
| 13 Mar 2024 | 17.53 | 17.57 | 17.44 | 17.57 | 11.91 | - |
| 12 Mar 2024 | 17.44 | 17.58 | 17.44 | 17.49 | 11.86 | - |
| 11 Mar 2024 | 17.28 | 17.70 | 17.28 | 17.35 | 11.76 | - |
| 08 Mar 2024 | 17.00 | 17.32 | 17.00 | 17.30 | 11.73 | - |
| 07 Mar 2024 | 16.73 | 17.00 | 16.72 | 16.98 | 11.51 | - |
| 06 Mar 2024 | 16.74 | 16.79 | 16.66 | 16.77 | 11.37 | - |
| 05 Mar 2024 | 16.77 | 16.77 | 16.72 | 16.73 | 11.34 | - |
| 04 Mar 2024 | 17.15 | 17.15 | 16.77 | 16.83 | 11.41 | - |
| 01 Mar 2024 | 17.05 | 17.13 | 17.05 | 17.13 | 11.61 | - |
| 29 Feb 2024 | 16.85 | 17.08 | 16.84 | 16.94 | 11.49 | - |
| 28 Feb 2024 | 16.69 | 16.88 | 16.69 | 16.82 | 11.41 | - |
| 27 Feb 2024 | 16.50 | 16.81 | 16.50 | 16.78 | 11.38 | - |
| 26 Feb 2024 | 16.44 | 16.54 | 16.42 | 16.54 | 11.22 | - |
| 23 Feb 2024 | 16.50 | 16.52 | 16.47 | 16.50 | 11.19 | - |
| 22 Feb 2024 | 16.47 | 16.54 | 16.41 | 16.47 | 11.17 | - |
| 21 Feb 2024 | 16.42 | 16.42 | 16.33 | 16.33 | 11.07 | - |
| 20 Feb 2024 | 16.38 | 16.38 | 16.30 | 16.38 | 11.10 | - |
| 19 Feb 2024 | 16.47 | 16.54 | 16.42 | 16.42 | 11.13 | - |
| 16 Feb 2024 | 16.76 | 16.76 | 16.46 | 16.51 | 11.20 | - |
| 15 Feb 2024 | 16.58 | 16.80 | 16.50 | 16.75 | 11.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.