Skanska AB (publ) (SKSBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:26PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 30 Mar 2023 | 0.007 Dividend | |||||
| 29 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
| 28 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
| 27 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
| 24 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
| 23 Mar 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | 500 |
| 22 Mar 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.64 | - |
| 21 Mar 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.64 | 300 |
| 20 Mar 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.64 | 600 |
| 17 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 16 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 15 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 14 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 13 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 10 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 09 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 08 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 07 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 06 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 03 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 02 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 01 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 28 Feb 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | 1,800 |
| 27 Feb 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.98 | - |
| 24 Feb 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.98 | 200 |
| 23 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 22 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 21 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 17 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 16 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 15 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 14 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 13 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 10 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 09 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 08 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 07 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 06 Feb 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | 1,900 |
| 03 Feb 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.62 | - |
| 02 Feb 2023 | 18.20 | 18.63 | 18.20 | 18.63 | 18.62 | 1,200 |
| 01 Feb 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | - |
| 31 Jan 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | - |
| 30 Jan 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | - |
| 27 Jan 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | - |
| 26 Jan 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | - |
| 25 Jan 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | 400 |
| 24 Jan 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | - |
| 23 Jan 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | - |
| 20 Jan 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | - |
| 19 Jan 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | - |
| 18 Jan 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | - |
| 17 Jan 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | 200 |
| 13 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
| 12 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
| 11 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
| 10 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
| 09 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
| 06 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
| 05 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | - |
| 04 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.00 | 100 |
| 03 Jan 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.86 | 300 |
| 30 Dec 2022 | 15.76 | 15.76 | 15.76 | 15.76 | 15.75 | 100 |
| 29 Dec 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | - |
| 28 Dec 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | - |
| 27 Dec 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | - |
| 23 Dec 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | - |
| 22 Dec 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | 100 |
| 21 Dec 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | - |
| 20 Dec 2022 | 14.95 | 14.97 | 14.95 | 14.97 | 14.96 | 2,200 |
| 19 Dec 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.77 | - |
| 16 Dec 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.77 | - |
| 15 Dec 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.77 | - |
| 14 Dec 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.77 | 100 |
| 13 Dec 2022 | 16.83 | 16.84 | 16.78 | 16.78 | 16.77 | 5,000 |
| 12 Dec 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | 12,200 |
| 09 Dec 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | - |
| 08 Dec 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | - |
| 07 Dec 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | - |
| 06 Dec 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | 200 |
| 05 Dec 2022 | 16.45 | 16.45 | 16.20 | 16.20 | 16.19 | 300 |
| 02 Dec 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 15.98 | - |
| 01 Dec 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 15.98 | - |
| 30 Nov 2022 | 16.02 | 16.02 | 15.99 | 15.99 | 15.98 | 3,000 |
| 29 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
| 28 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | 20,000 |
| 25 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
| 23 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | 100 |
| 22 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
| 21 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
| 18 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
| 17 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
| 16 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
| 15 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
| 14 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
| 11 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
| 10 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
| 09 Nov 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.92 | - |
| 08 Nov 2022 | 15.98 | 16.00 | 15.93 | 15.93 | 15.92 | 2,000 |
| 07 Nov 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
