Skanska Ab (OP: SKBSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.32	17.53	17.09	17.53	28,684	+0.08(+0.46%)
May 27, 2022	17.24	17.58	17.16	17.45	12,490	+0.41(+2.41%)
May 26, 2022	17.42	17.42	16.42	17.04	21,124	+0.23(+1.40%)
May 25, 2022	16.66	17.08	16.50	16.80	17,547	+0.20(+1.17%)
May 24, 2022	16.96	16.98	16.61	16.61	3,225	-0.62(-3.60%)
May 23, 2022	16.82	17.23	16.79	17.23	14,140	+0.03(+0.17%)
May 20, 2022	16.82	17.20	16.50	17.20	17,451	+0.56(+3.37%)
May 19, 2022	16.59	16.85	16.59	16.64	15,918	-0.12(-0.72%)
May 18, 2022	17.03	17.06	16.72	16.76	10,023	-0.84(-4.77%)
May 17, 2022	17.35	17.61	17.17	17.60	7,611	+0.36(+2.09%)
May 16, 2022	16.93	17.44	16.80	17.24	29,267	+0.24(+1.41%)
May 13, 2022	17.02	17.16	16.88	17.00	30,423	+0.75(+4.62%)
May 12, 2022	16.59	16.78	16.21	16.25	23,522	-0.17(-1.04%)
May 11, 2022	16.66	16.80	16.29	16.42	33,406	-0.13(-0.79%)
May 10, 2022	17.16	17.16	16.50	16.55	19,721	+0.44(+2.73%)
May 09, 2022	16.26	16.29	15.82	16.11	20,467	-1.32(-7.57%)
May 06, 2022	17.14	17.47	17.04	17.43	89,165	+0.21(+1.22%)
May 05, 2022	17.95	18.00	17.22	17.22	63,864	-0.13(-0.75%)
May 04, 2022	17.60	18.05	17.35	17.35	19,879	-1.82(-9.49%)
May 03, 2022	19.28	19.67	18.96	19.17	7,102	+0.01(+0.05%)
May 02, 2022	19.06	19.59	18.91	19.16	27,764	+0.12(+0.63%)
Apr 29, 2022	19.34	19.56	19.04	19.04	19,034	-0.45(-2.31%)
Apr 28, 2022	18.98	19.49	18.93	19.49	29,765	+0.86(+4.62%)
Apr 27, 2022	18.97	18.97	18.46	18.63	28,161	-0.07(-0.37%)
Apr 26, 2022	19.20	19.31	18.70	18.70	63,233	-1.22(-6.12%)
Apr 25, 2022	20.00	20.22	19.73	19.92	9,517	-1.06(-5.05%)
Apr 22, 2022	20.86	20.98	20.53	20.98	15,152	-0.29(-1.36%)
Apr 21, 2022	21.48	21.54	20.87	21.27	8,063	+0.43(+2.06%)
Apr 20, 2022	21.05	21.22	20.84	20.84	5,913	+0.03(+0.14%)
Apr 19, 2022	20.58	21.09	20.58	20.81	24,399	+0.01(+0.05%)
Apr 18, 2022	21.25	21.25	20.75	20.80	20,004	-0.05(-0.24%)
Apr 14, 2022	21.00	21.26	20.85	20.85	30,978	-0.45(-2.11%)
Apr 13, 2022	21.20	21.59	20.88	21.30	72,725	+0.05(+0.24%)
Apr 12, 2022	21.72	21.89	21.25	21.25	35,496	-0.15(-0.70%)
Apr 11, 2022	21.83	21.89	21.20	21.40	20,148	-0.35(-1.61%)
Apr 08, 2022	21.73	22.09	21.71	21.75	73,412	-0.45(-2.03%)
Apr 07, 2022	21.83	22.26	21.30	22.20	19,624	+0.22(+1.00%)
Apr 06, 2022	21.42	22.08	21.08	21.98	28,243	-0.62(-2.74%)
Apr 05, 2022	22.51	22.60	21.81	22.60	5,745	-0.15(-0.66%)
Apr 04, 2022	22.92	22.92	22.34	22.75	9,646	+0.02(+0.09%)
Apr 01, 2022	22.71	23.52	22.06	22.73	10,453	+0.33(+1.47%)
Mar 31, 2022	22.76	23.31	22.40	22.40	15,839	-0.91(-3.90%)
Mar 30, 2022	23.00	23.33	22.95	23.31	26,251	-1.75(-6.98%)
Mar 29, 2022	24.50	25.06	24.34	25.06	6,734	+1.27(+5.34%)
Mar 28, 2022	23.16	23.89	23.05	23.79	6,569	+0.22(+0.95%)
Mar 25, 2022	23.28	24.00	23.13	23.57	9,052	+0.64(+2.81%)
Mar 24, 2022	23.05	23.94	22.92	22.92	3,642	-1.27(-5.25%)
Mar 23, 2022	23.46	24.19	23.46	24.19	2,260	-0.36(-1.47%)
Mar 22, 2022	24.23	24.55	23.85	24.55	3,866	+0.19(+0.78%)
Mar 21, 2022	24.21	24.65	24.04	24.36	5,529	-0.16(-0.65%)
Mar 18, 2022	24.19	24.86	24.19	24.52	6,207	-0.54(-2.15%)
Mar 17, 2022	24.43	25.06	23.75	25.06	4,477	+0.21(+0.85%)
Mar 16, 2022	24.85	24.93	24.10	24.85	5,561	+1.14(+4.81%)
Mar 15, 2022	23.79	23.87	22.97	23.71	8,266	-0.13(-0.55%)
Mar 14, 2022	23.71	24.15	23.53	23.84	10,025	+1.34(+5.96%)
Mar 11, 2022	23.09	23.21	22.50	22.50	8,194	+0.02(+0.09%)
Mar 10, 2022	22.71	23.10	22.48	22.48	46,165	-0.17(-0.75%)
Mar 09, 2022	22.40	23.15	22.40	22.65	43,074	+0.87(+3.99%)
Mar 08, 2022	21.03	21.78	20.43	21.78	119,142	+1.65(+8.20%)
Mar 07, 2022	20.34	20.56	20.00	20.13	138,211	-0.16(-0.79%)
Mar 04, 2022	20.79	20.79	20.13	20.29	93,463	-1.16(-5.41%)
Mar 03, 2022	21.59	22.03	21.25	21.45	50,724	-0.34(-1.56%)
Mar 02, 2022	21.75	22.35	21.62	21.79	68,813	+0.35(+1.63%)