Scania AB (0GZW) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Scania AB

Date Open High Low Close* Volume
16/09/2013 13,762.50p 14,800.00p 13,225.00p 13,725.00p 2619
13/09/2013 13,737.50p 14,800.00p 13,225.00p 13,725.00p 46367
12/09/2013 13,737.50p 14,800.00p 13,225.00p 13,725.00p 2883
11/09/2013 13,700.00p 14,800.00p 13,225.00p 13,725.00p 0
10/09/2013 13,362.50p 14,800.00p 13,225.00p 13,725.00p 0
09/09/2013 13,312.50p 14,800.00p 13,225.00p 13,225.00p 0
06/09/2013 13,325.00p 14,800.00p 13,225.00p 13,225.00p 0
05/09/2013 13,337.50p 14,800.00p 13,225.00p 13,225.00p 0
04/09/2013 13,287.50p 14,800.00p 13,225.00p 13,225.00p 0
03/09/2013 13,237.50p 14,800.00p 13,225.00p 13,225.00p 0
02/09/2013 13,287.50p 14,800.00p 13,225.00p 13,225.00p 0
30/08/2013 13,262.50p 14,800.00p 13,225.00p 13,225.00p 0
29/08/2013 13,325.00p 14,800.00p 13,225.00p 13,225.00p 0
28/08/2013 13,587.50p 14,800.00p 13,225.00p 13,225.00p 0
27/08/2013 13,775.00p 14,800.00p 13,412.50p 13,637.50p 0
23/08/2013 13,825.00p 14,800.00p 13,412.50p 13,800.00p 0
22/08/2013 13,675.00p 14,800.00p 13,412.50p 13,800.00p 0
21/08/2013 13,737.50p 14,800.00p 13,412.50p 13,800.00p 0
20/08/2013 13,725.00p 14,800.00p 13,412.50p 13,800.00p 0
19/08/2013 13,725.00p 14,800.00p 13,412.50p 13,800.00p 201
16/08/2013 13,662.50p 14,800.00p 13,412.50p 13,800.00p 45765
15/08/2013 13,850.00p 14,800.00p 13,412.50p 13,800.00p 0
14/08/2013 13,850.00p 14,800.00p 13,412.50p 13,800.00p 2396
13/08/2013 13,675.00p 14,800.00p 13,412.50p 13,800.00p 0
12/08/2013 13,662.50p 14,800.00p 13,412.50p 13,800.00p 0
09/08/2013 13,600.00p 14,800.00p 13,412.50p 13,800.00p 130000
08/08/2013 13,525.00p 14,800.00p 13,412.50p 13,800.00p 0
07/08/2013 13,587.50p 14,800.00p 13,412.50p 13,800.00p 0
06/08/2013 13,637.50p 14,800.00p 13,430.00p 13,800.00p 0
05/08/2013 13,662.50p 14,800.00p 13,430.00p 13,800.00p 224
02/08/2013 13,775.00p 14,800.00p 13,430.00p 13,800.00p 0
01/08/2013 13,712.50p 14,800.00p 13,430.00p 13,800.00p 0
31/07/2013 13,725.00p 14,800.00p 13,430.00p 13,800.00p 0
30/07/2013 13,787.50p 14,800.00p 13,430.00p 13,800.00p 0
29/07/2013 13,775.00p 14,800.00p 13,430.00p 13,800.00p 0
26/07/2013 13,837.50p 14,800.00p 13,430.00p 13,800.00p 465
25/07/2013 13,712.50p 14,800.00p 13,430.00p 13,800.00p 7071
24/07/2013 13,650.00p 14,800.00p 13,430.00p 13,800.00p 0
23/07/2013 13,612.50p 14,800.00p 13,430.00p 13,800.00p 0
22/07/2013 13,737.50p 14,800.00p 13,430.00p 13,800.00p 161558
19/07/2013 14,800.00p 14,800.00p 13,430.00p 14,800.00p 50680
18/07/2013 14,300.00p 14,800.00p 13,430.00p 14,800.00p 0
17/07/2013 14,250.00p 14,275.00p 13,430.00p 14,100.00p 0
16/07/2013 14,137.50p 14,275.00p 13,430.00p 14,100.00p 25719
15/07/2013 14,087.50p 14,200.00p 13,430.00p 14,100.00p 0
12/07/2013 14,150.00p 14,200.00p 13,430.00p 14,100.00p 0
11/07/2013 14,025.00p 14,112.50p 13,430.00p 14,100.00p 388
10/07/2013 13,975.00p 14,112.50p 13,430.00p 14,100.00p 105890
09/07/2013 14,112.50p 14,112.50p 13,430.00p 14,100.00p 7220
08/07/2013 14,075.00p 14,100.00p 13,430.00p 14,100.00p 0
05/07/2013 14,075.00p 14,100.00p 13,430.00p 14,100.00p 0
04/07/2013 13,612.50p 13,750.00p 13,430.00p 13,550.00p 0
03/07/2013 13,562.50p 13,710.00p 13,430.00p 13,550.00p 7801
02/07/2013 13,637.50p 13,710.00p 13,430.00p 13,550.00p 0
01/07/2013 13,637.50p 13,710.00p 13,430.00p 13,550.00p 0
28/06/2013 13,637.50p 13,637.50p 13,430.00p 13,550.00p 1003
27/06/2013 13,587.50p 13,710.00p 13,550.00p 13,550.00p 1731
26/06/2013 13,550.00p 13,550.00p 13,375.00p 13,550.00p 0
25/06/2013 13,375.00p 13,550.00p 13,375.00p 13,550.00p 7740
24/06/2013 13,437.50p 13,550.00p 13,130.00p 13,550.00p 17408
21/06/2013 14,012.50p 14,612.50p 13,550.00p 14,120.00p 0
20/06/2013 14,012.50p 14,612.50p 13,550.00p 13,550.00p 0
19/06/2013 14,612.50p 14,612.50p 14,120.00p 14,125.00p 8186
18/06/2013 14,537.50p 14,700.00p 14,409.53p 14,700.00p 0
17/06/2013 14,525.00p 14,700.00p 14,409.53p 14,700.00p 2200
14/06/2013 14,650.00p 14,700.00p 14,475.00p 14,700.00p 347
13/06/2013 14,675.00p 14,700.00p 14,421.67p 14,700.00p 1034
12/06/2013 14,675.00p 14,770.00p 14,675.00p 14,700.00p 5364
11/06/2013 14,700.00p 14,700.00p 14,610.00p 14,700.00p 1765
10/06/2013 14,612.50p 14,730.00p 14,612.50p 14,700.00p 543
07/06/2013 14,562.50p 14,700.00p 14,412.50p 14,700.00p 0
06/06/2013 14,675.00p 14,700.00p 14,545.00p 14,550.00p 0
05/06/2013 14,675.00p 14,700.00p 14,545.00p 14,700.00p 7876
04/06/2013 14,837.50p 14,837.50p 14,690.00p 14,700.00p 12711
03/06/2013 14,712.50p 14,914.32p 14,700.00p 14,700.00p 0
31/05/2013 14,812.50p 14,914.32p 14,700.00p 14,700.00p 84830
30/05/2013 14,700.00p 14,980.00p 14,700.00p 14,700.00p 1433
29/05/2013 14,725.00p 14,850.00p 14,700.00p 14,700.00p 0
28/05/2013 14,725.00p 14,850.00p 14,700.00p 14,700.00p 24000
24/05/2013 14,637.50p 14,700.00p 14,480.00p 14,700.00p 415
23/05/2013 14,662.50p 14,930.00p 14,600.00p 14,700.00p 0
22/05/2013 14,762.50p 14,930.00p 14,700.00p 14,700.00p 43099
21/05/2013 14,700.00p 14,700.00p 14,075.00p 14,700.00p 0
20/05/2013 14,312.50p 14,700.00p 14,075.00p 14,700.00p 0
17/05/2013 14,237.50p 14,250.00p 14,075.00p 14,075.00p 0
16/05/2013 14,187.50p 14,250.00p 14,075.00p 14,075.00p 0
15/05/2013 14,175.00p 14,250.00p 14,075.00p 14,075.00p 0
14/05/2013 14,162.50p 14,250.00p 14,075.00p 14,075.00p 0
13/05/2013 14,087.50p 14,250.00p 14,075.00p 14,075.00p 7761
10/05/2013 14,075.00p 14,075.00p 13,525.00p 14,075.00p 0
09/05/2013 13,525.00p 13,920.00p 13,525.00p 13,525.00p 0
08/05/2013 13,587.50p 13,920.00p 13,525.00p 13,525.00p 66528
07/05/2013 13,487.50p 13,640.00p 13,465.00p 13,525.00p 6624
03/05/2013 13,625.00p 13,720.00p 13,525.00p 13,525.00p 7108
02/05/2013 13,625.00p 13,720.00p 13,525.00p 13,525.00p 2076
01/05/2013 13,725.00p 13,989.67p 13,525.00p 13,791.38p 0
30/04/2013 13,725.00p 13,989.67p 13,525.00p 13,525.00p 13071
29/04/2013 13,737.50p 13,962.50p 13,525.00p 13,525.00p 0
26/04/2013 13,662.50p 13,920.00p 13,525.00p 13,525.00p 381
25/04/2013 13,650.00p 13,900.00p 13,525.00p 13,525.00p 1197
24/04/2013 13,612.50p 13,750.00p 12,900.00p 13,525.00p 0
23/04/2013 12,900.00p 13,750.00p 12,900.00p 13,525.00p 2342
22/04/2013 12,950.00p 13,055.00p 12,770.00p 13,000.00p 9706
19/04/2013 12,925.00p 13,000.00p 12,810.00p 13,000.00p 0
18/04/2013 12,950.00p 13,000.00p 12,810.00p 13,000.00p 2497
17/04/2013 13,387.50p 13,387.50p 12,900.00p 13,000.00p 1424
16/04/2013 13,387.50p 13,575.00p 13,300.00p 13,575.00p 300
15/04/2013 13,537.50p 13,575.00p 13,245.00p 13,575.00p 2607
12/04/2013 13,437.50p 13,575.00p 13,437.50p 13,575.00p 165
11/04/2013 13,462.50p 13,462.50p 13,275.00p 13,287.50p 0
10/04/2013 13,400.00p 13,420.00p 13,275.00p 13,287.50p 0
09/04/2013 13,275.00p 13,420.00p 13,275.00p 13,287.50p 2635
08/04/2013 13,287.50p 13,287.50p 13,220.00p 13,287.50p 2012
05/04/2013 13,525.00p 13,762.50p 13,270.00p 13,287.50p 0
04/04/2013 13,662.50p 13,762.50p 13,270.00p 13,762.50p 7005
03/04/2013 13,675.00p 13,762.50p 13,530.00p 13,762.50p 433
02/04/2013 13,700.00p 13,762.50p 13,536.92p 13,762.50p 4488
28/03/2013 13,625.00p 13,762.50p 13,480.00p 13,762.50p 0
27/03/2013 13,675.00p 13,762.50p 13,480.00p 13,762.50p 5144
26/03/2013 13,600.00p 13,812.50p 13,600.00p 13,762.50p 0
25/03/2013 13,812.50p 13,812.50p 13,760.00p 13,762.50p 466
22/03/2013 13,637.50p 13,762.50p 13,637.50p 13,762.50p 2100
21/03/2013 13,700.00p 13,762.50p 13,660.00p 13,762.50p 0
20/03/2013 13,737.50p 13,762.50p 13,660.00p 13,762.50p 1015
19/03/2013 13,825.00p 13,825.00p 13,650.00p 13,762.50p 766
18/03/2013 13,762.50p 14,055.00p 13,762.50p 13,762.50p 0
15/03/2013 13,837.50p 14,055.00p 13,762.50p 13,762.50p 1109
14/03/2013 13,837.50p 13,950.00p 13,762.50p 13,762.50p 1045
13/03/2013 13,850.00p 13,850.00p 13,762.50p 13,762.50p 2171
12/03/2013 13,900.00p 14,090.00p 13,762.50p 13,762.50p 0
11/03/2013 13,862.50p 14,090.00p 13,762.50p 13,762.50p 117
08/03/2013 13,825.00p 13,957.35p 13,762.50p 13,762.50p 4700
07/03/2013 13,387.50p 13,787.50p 13,250.00p 13,762.50p 0
06/03/2013 13,275.00p 13,470.00p 13,250.00p 13,250.00p 754
05/03/2013 13,362.50p 13,362.50p 13,250.00p 13,250.00p 5135
04/03/2013 13,225.00p 13,337.50p 13,225.00p 13,250.00p 0
01/03/2013 13,337.50p 13,337.50p 13,250.00p 13,250.00p 16
28/02/2013 13,325.00p 13,464.31p 13,250.00p 13,250.00p 2528
27/02/2013 13,600.00p 13,862.50p 13,175.00p 13,250.00p 0
26/02/2013 13,575.00p 13,862.50p 13,365.00p 13,862.50p 116
25/02/2013 13,837.50p 13,862.50p 13,550.00p 13,862.50p 1419
22/02/2013 13,750.00p 13,887.50p 13,750.00p 13,862.50p 1246
21/02/2013 13,825.00p 13,862.50p 13,725.00p 13,862.50p 0
20/02/2013 13,787.50p 13,862.50p 13,725.00p 13,862.50p 0
19/02/2013 13,762.50p 13,862.50p 13,745.00p 13,862.50p 9294
18/02/2013 13,850.00p 13,862.50p 13,350.00p 13,862.50p 0
15/02/2013 13,487.50p 13,670.00p 13,350.00p 13,350.00p 0
14/02/2013 13,487.50p 13,670.00p 13,350.00p 13,350.00p 0
13/02/2013 13,375.00p 13,670.00p 13,350.00p 13,350.00p 708
12/02/2013 13,375.00p 13,405.00p 13,350.00p 13,350.00p 94435
11/02/2013 13,462.50p 13,475.00p 13,350.00p 13,350.00p 0
08/02/2013 13,350.00p 13,475.00p 13,350.00p 13,350.00p 0
07/02/2013 13,400.00p 13,428.92p 13,350.00p 13,350.00p 9321
06/02/2013 13,350.00p 13,500.00p 13,350.00p 13,350.00p 5924
05/02/2013 13,025.00p 13,350.00p 13,025.00p 13,350.00p 3540
04/02/2013 13,325.00p 13,350.00p 13,200.00p 13,350.00p 0
01/02/2013 13,200.00p 13,350.00p 13,200.00p 13,350.00p 6300
31/01/2013 13,250.00p 13,350.00p 13,050.00p 13,350.00p 2013
30/01/2013 13,750.00p 14,025.00p 13,737.50p 14,000.00p 0
29/01/2013 13,850.00p 14,000.00p 13,823.80p 14,000.00p 146430
28/01/2013 13,900.00p 14,000.00p 13,675.00p 14,000.00p 0
25/01/2013 13,825.00p 14,000.00p 13,675.00p 14,000.00p 0
24/01/2013 13,875.00p 14,000.00p 13,685.00p 14,000.00p 3564
23/01/2013 13,837.50p 14,000.00p 13,667.60p 14,000.00p 5650
22/01/2013 13,825.00p 14,000.00p 13,675.00p 14,000.00p 0
21/01/2013 13,837.50p 14,000.00p 13,705.00p 14,000.00p 0
18/01/2013 13,912.50p 14,000.00p 13,705.00p 14,000.00p 936
17/01/2013 13,825.00p 14,000.00p 13,625.46p 14,000.00p 7670
16/01/2013 13,925.00p 14,000.00p 13,800.00p 14,000.00p 6035
15/01/2013 13,912.50p 14,037.50p 13,800.00p 14,000.00p 0
14/01/2013 14,025.00p 14,037.50p 13,800.00p 14,000.00p 0
11/01/2013 14,037.50p 14,037.50p 13,800.00p 14,000.00p 0
10/01/2013 14,037.50p 14,037.50p 13,800.00p 14,000.00p 23229
09/01/2013 13,525.00p 13,755.00p 13,462.50p 13,462.50p 0
08/01/2013 13,550.00p 13,755.00p 13,462.50p 13,462.50p 2953
07/01/2013 13,612.50p 13,825.00p 13,462.50p 13,462.50p 0
04/01/2013 13,612.50p 13,825.00p 13,462.50p 13,462.50p 0
03/01/2013 13,612.50p 13,825.00p 13,462.50p 13,462.50p 6313
02/01/2013 13,587.50p 13,809.70p 13,462.50p 13,462.50p 4200
31/12/2012 13,462.50p 13,512.50p 13,430.00p 13,462.50p 0
28/12/2012 13,512.50p 13,512.50p 13,430.00p 13,462.50p 130
27/12/2012 13,450.00p 13,613.73p 13,450.00p 13,462.50p 48000
24/12/2012 13,462.50p 13,590.00p 13,462.50p 13,462.50p 0
21/12/2012 13,487.50p 13,590.00p 13,462.50p 13,462.50p 0
20/12/2012 13,512.50p 13,590.00p 13,462.50p 13,462.50p 14169
19/12/2012 13,550.00p 13,574.50p 13,462.50p 13,462.50p 4689
18/12/2012 13,525.00p 13,600.00p 13,462.50p 13,462.50p 14415
17/12/2012 13,500.00p 13,535.00p 13,462.50p 13,462.50p 10762
14/12/2012 13,487.50p 13,555.00p 13,462.50p 13,462.50p 26436
13/12/2012 13,562.50p 13,564.49p 13,462.50p 13,462.50p 35791
12/12/2012 13,625.00p 13,944.75p 13,462.50p 13,462.50p 0
11/12/2012 13,625.00p 13,944.75p 13,462.50p 13,462.50p 0
10/12/2012 13,587.50p 13,944.75p 13,462.50p 13,462.50p 0
07/12/2012 13,675.00p 13,944.75p 13,462.50p 13,462.50p 0
06/12/2012 13,600.00p 13,944.75p 13,462.50p 13,462.50p 449243
05/12/2012 13,625.00p 13,780.00p 13,462.50p 13,462.50p 1152
04/12/2012 13,625.00p 13,860.00p 13,462.50p 13,462.50p 4863
03/12/2012 13,637.50p 13,810.00p 13,462.50p 13,462.50p 0
30/11/2012 13,612.50p 13,810.00p 13,462.50p 13,462.50p 500
29/11/2012 13,550.00p 13,840.00p 13,462.50p 13,462.50p 2455

*Close Price adjusted for both dividends and splits