Scania AB (0GZW) Share Price

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

Date Open High Low Close* Volume
02/07/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
01/07/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
30/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
27/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
26/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
25/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
24/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
23/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
20/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
19/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
18/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
17/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
16/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
13/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
12/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
11/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
10/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
09/06/2014 19,700.00p 20,125.00p 19,675.00p 19,912.50p 0
06/06/2014 19,800.00p 20,125.00p 19,675.00p 19,912.50p 0
05/06/2014 19,950.00p 20,125.00p 19,675.00p 19,912.50p 0
04/06/2014 19,987.50p 20,125.00p 19,700.00p 19,912.50p 0
03/06/2014 19,962.50p 19,962.50p 19,762.50p 19,912.50p 0
02/06/2014 19,987.50p 20,187.50p 19,700.00p 19,912.50p 0
30/05/2014 19,987.50p 20,187.50p 19,700.00p 19,912.50p 0
29/05/2014 19,987.50p 20,187.50p 19,700.00p 19,912.50p 0
28/05/2014 19,987.50p 20,187.50p 19,700.00p 19,912.50p 0
27/05/2014 19,987.50p 20,125.00p 19,700.00p 19,912.50p 0
23/05/2014 19,975.00p 20,125.00p 19,750.00p 19,912.50p 0
22/05/2014 19,975.00p 20,125.00p 19,750.00p 19,912.50p 0
21/05/2014 19,950.00p 20,000.00p 19,750.00p 19,912.50p 56276
20/05/2014 19,912.50p 19,920.00p 19,725.00p 19,912.50p 180
19/05/2014 19,775.00p 20,012.50p 19,662.50p 19,912.50p 0
16/05/2014 19,887.50p 19,900.00p 19,675.00p 19,912.50p 24043
15/05/2014 19,962.50p 19,962.50p 19,799.01p 19,912.50p 14828
14/05/2014 19,950.00p 20,162.50p 19,762.50p 19,912.50p 0
13/05/2014 19,987.50p 19,989.20p 19,787.50p 19,925.00p 2176
12/05/2014 19,912.50p 19,919.48p 19,912.50p 19,912.50p 96
09/05/2014 19,900.00p 19,913.03p 19,887.50p 19,887.50p 50732
08/05/2014 19,862.50p 19,900.00p 19,687.50p 19,900.00p 0
07/05/2014 19,837.50p 19,865.00p 19,837.50p 19,862.50p 687
06/05/2014 19,837.50p 20,050.00p 18,600.00p 19,850.00p 0
02/05/2014 19,825.00p 20,050.00p 18,600.00p 18,862.50p 0
01/05/2014 19,175.00p 19,712.50p 18,600.00p 18,862.50p 0
30/04/2014 19,712.50p 19,712.50p 18,600.00p 18,862.50p 0
29/04/2014 19,075.00p 19,087.50p 18,950.00p 18,862.50p 19
28/04/2014 19,125.00p 19,125.00p 18,762.50p 18,862.50p 1575
25/04/2014 18,850.00p 19,037.50p 18,825.00p 18,862.50p 8067
24/04/2014 18,650.00p 18,765.00p 18,637.50p 18,762.50p 125000
23/04/2014 17,450.00p 17,450.00p 17,307.10p 17,350.00p 9705
22/04/2014 18,487.50p 18,487.50p 18,375.00p 18,412.50p 347
17/04/2014 18,350.00p 18,750.00p 18,337.50p 18,700.00p 0
16/04/2014 18,637.50p 18,750.00p 18,437.50p 18,500.00p 0
15/04/2014 18,575.00p 18,712.50p 18,475.00p 18,525.00p 0
14/04/2014 18,687.50p 18,687.50p 18,662.50p 18,662.50p 649
11/04/2014 18,962.50p 18,962.50p 18,437.50p 18,437.50p 500000
10/04/2014 19,175.00p 19,175.00p 18,930.00p 18,962.50p 1657
09/04/2014 19,212.50p 19,250.00p 19,075.00p 19,100.00p 15000
08/04/2014 19,162.50p 19,212.50p 18,887.50p 19,200.00p 0
07/04/2014 19,075.00p 19,212.50p 18,887.50p 19,137.50p 0
04/04/2014 19,200.00p 19,212.50p 18,887.50p 19,162.50p 0
03/04/2014 19,200.00p 19,212.50p 18,887.50p 19,212.50p 0
02/04/2014 19,125.00p 19,212.50p 18,887.50p 19,212.50p 0
01/04/2014 19,000.00p 19,137.50p 18,887.50p 19,100.00p 0
31/03/2014 18,887.50p 19,025.00p 18,887.50p 19,025.00p 26107
28/03/2014 19,100.00p 19,100.00p 19,066.19p 19,075.00p 899
27/03/2014 19,125.00p 19,125.00p 19,050.00p 19,050.00p 35800
26/03/2014 19,250.00p 19,370.00p 19,000.00p 19,100.00p 0
25/03/2014 19,275.00p 19,370.00p 19,262.50p 19,262.50p 38000
24/03/2014 19,237.50p 19,400.00p 19,237.50p 19,237.50p 127577
21/03/2014 19,212.50p 19,248.08p 19,212.50p 19,212.50p 932
20/03/2014 19,200.00p 19,237.50p 19,000.00p 19,212.50p 0
19/03/2014 19,187.50p 19,237.50p 19,187.50p 19,212.50p 1467
18/03/2014 18,962.50p 19,175.00p 18,776.33p 19,175.00p 475000
17/03/2014 19,662.50p 19,700.00p 19,570.00p 19,687.50p 1452
14/03/2014 19,662.50p 19,750.00p 19,500.00p 19,662.50p 0
13/03/2014 19,662.50p 19,662.50p 19,500.00p 19,650.00p 212934
12/03/2014 19,662.50p 19,750.00p 19,525.00p 19,650.00p 0
11/03/2014 19,675.00p 19,675.00p 19,544.29p 19,662.50p 1931
10/03/2014 19,687.50p 19,687.50p 19,584.90p 19,687.50p 2926
07/03/2014 19,700.00p 20,000.00p 19,612.50p 19,650.00p 0
06/03/2014 19,712.50p 19,812.50p 19,612.50p 19,700.00p 0
05/03/2014 19,737.50p 19,737.50p 19,620.00p 19,700.00p 989
04/03/2014 19,737.50p 19,825.00p 19,655.00p 19,737.50p 0
03/03/2014 19,725.00p 19,750.00p 19,655.00p 19,750.00p 1440
28/02/2014 19,700.00p 19,750.00p 19,695.00p 19,750.00p 1400
27/02/2014 19,687.50p 19,687.50p 19,580.00p 19,687.50p 151
26/02/2014 19,625.00p 19,687.50p 19,470.00p 19,662.50p 60000
25/02/2014 19,612.50p 19,625.00p 19,430.00p 19,625.00p 928647
24/02/2014 19,650.00p 19,650.00p 19,425.00p 19,625.00p 302447
21/02/2014 14,425.00p 14,737.50p 13,875.00p 14,725.00p 0
20/02/2014 14,300.00p 14,425.00p 13,875.00p 14,425.00p 0
19/02/2014 14,237.50p 14,412.50p 13,875.00p 14,325.00p 0
18/02/2014 14,225.00p 14,375.00p 13,875.00p 14,275.00p 14268
17/02/2014 14,250.00p 14,375.00p 13,875.00p 14,237.50p 12432
14/02/2014 14,062.50p 14,262.50p 13,875.00p 14,250.00p 0
13/02/2014 13,925.00p 14,175.00p 13,875.00p 14,000.00p 154079
12/02/2014 14,125.00p 14,175.00p 14,025.00p 14,075.00p 2807
11/02/2014 14,162.50p 14,162.50p 14,025.00p 14,025.00p 14900
10/02/2014 14,000.00p 14,075.00p 13,887.50p 13,925.00p 63
07/02/2014 13,887.50p 13,975.00p 13,887.50p 13,975.00p 51000
06/02/2014 13,575.00p 13,912.50p 13,575.00p 13,912.50p 6918
05/02/2014 13,637.50p 13,775.00p 13,525.00p 13,525.00p 61478
04/02/2014 13,100.00p 13,112.50p 12,870.00p 13,112.50p 13376
03/02/2014 13,350.00p 13,350.00p 12,910.00p 13,125.00p 15274
31/01/2014 12,662.50p 13,340.00p 12,662.50p 13,187.50p 22203
30/01/2014 12,537.50p 12,750.00p 12,537.50p 12,612.50p 95127
29/01/2014 12,812.50p 12,812.50p 12,160.00p 12,537.50p 104403
28/01/2014 12,800.00p 12,800.00p 12,580.00p 12,775.00p 80001
27/01/2014 12,687.50p 12,750.00p 12,613.17p 12,750.00p 6208
24/01/2014 12,825.00p 12,825.00p 12,668.00p 12,700.00p 405000
23/01/2014 12,912.50p 12,912.50p 12,837.50p 12,837.50p 127913
22/01/2014 12,925.00p 13,075.00p 12,837.50p 12,875.00p 13365
21/01/2014 13,012.50p 13,075.00p 12,912.50p 12,925.00p 0
20/01/2014 13,062.50p 13,062.50p 13,012.50p 13,037.50p 76739
17/01/2014 13,062.50p 13,150.00p 13,062.50p 13,087.50p 151800
16/01/2014 12,737.50p 13,087.50p 12,500.00p 13,000.00p 1748
15/01/2014 12,637.50p 12,830.00p 12,637.50p 12,725.00p 89844
14/01/2014 12,475.00p 12,650.00p 12,362.50p 12,587.50p 1157
13/01/2014 12,600.00p 12,650.00p 12,537.50p 12,537.50p 778
10/01/2014 12,412.50p 12,620.00p 12,412.50p 12,500.00p 60000
09/01/2014 12,512.50p 12,512.50p 12,480.00p 12,500.00p 1385
08/01/2014 12,575.00p 12,590.00p 12,550.00p 12,562.50p 1779
07/01/2014 12,450.00p 12,512.50p 12,450.00p 12,512.50p 201
06/01/2014 12,512.50p 12,550.00p 12,412.50p 12,500.00p 0
03/01/2014 12,462.50p 12,475.00p 12,412.50p 12,437.50p 7350
02/01/2014 12,562.50p 12,717.77p 12,487.50p 12,512.50p 57
31/12/2013 12,587.50p 12,717.77p 12,500.00p 12,587.50p 4128
30/12/2013 12,637.50p 12,717.77p 12,587.50p 12,587.50p 1399
27/12/2013 12,600.00p 12,625.00p 12,430.00p 12,600.00p 0
24/12/2013 12,512.50p 12,600.00p 12,430.00p 12,512.50p 0
23/12/2013 12,587.50p 12,600.00p 12,430.00p 12,512.50p 1938
20/12/2013 12,462.50p 12,562.50p 12,430.00p 12,500.00p 7399
19/12/2013 12,150.00p 12,510.00p 12,150.00p 12,312.50p 1874
18/12/2013 12,087.50p 12,204.73p 12,012.50p 12,012.50p 4523
17/12/2013 12,225.00p 12,325.00p 12,000.00p 12,000.00p 0
16/12/2013 12,250.00p 12,275.00p 12,141.68p 12,275.00p 170
13/12/2013 12,300.00p 12,300.00p 12,177.40p 12,275.00p 4455
12/12/2013 12,300.00p 12,300.00p 12,210.00p 12,275.00p 827
11/12/2013 12,400.00p 12,562.50p 12,350.00p 12,362.50p 11944
10/12/2013 12,562.50p 12,562.50p 12,387.50p 12,400.00p 1557
09/12/2013 12,412.50p 12,600.00p 12,270.00p 12,600.00p 7216
06/12/2013 12,362.50p 12,500.00p 12,270.00p 12,375.00p 102000
05/12/2013 12,462.50p 12,912.50p 12,350.00p 12,350.00p 4230
04/12/2013 12,800.00p 12,912.50p 12,375.00p 12,512.50p 5149
03/12/2013 12,912.50p 12,912.50p 12,750.00p 12,750.00p 2811
02/12/2013 12,987.50p 12,987.50p 12,889.95p 12,937.50p 56
29/11/2013 13,075.00p 13,200.00p 12,850.00p 13,025.00p 1079
28/11/2013 12,962.50p 13,150.00p 12,850.00p 13,100.00p 115
27/11/2013 12,962.50p 13,150.00p 12,875.00p 12,937.50p 863
26/11/2013 12,987.50p 12,987.50p 12,880.00p 12,950.00p 2070
25/11/2013 12,987.50p 13,150.00p 12,790.00p 12,975.00p 9884
22/11/2013 12,937.50p 12,937.50p 12,790.00p 12,937.50p 600
21/11/2013 12,875.00p 12,900.00p 12,780.00p 12,900.00p 1945
20/11/2013 12,900.00p 13,150.00p 12,740.00p 12,912.50p 0
19/11/2013 12,887.50p 12,937.50p 12,740.00p 12,937.50p 1800
18/11/2013 12,925.00p 12,937.50p 12,810.69p 12,937.50p 102
15/11/2013 12,925.00p 13,050.00p 12,770.00p 12,900.00p 0
14/11/2013 13,050.00p 13,050.00p 12,770.00p 12,962.50p -23257
13/11/2013 12,962.50p 13,150.00p 12,910.00p 12,937.50p 0
12/11/2013 13,087.50p 13,087.50p 12,910.00p 12,987.50p 46
11/11/2013 13,087.50p 13,162.50p 13,030.00p 13,137.50p 0
08/11/2013 13,050.00p 13,050.00p 13,030.00p 13,037.50p 4282
07/11/2013 12,862.50p 13,087.50p 12,862.50p 13,087.50p 2000
06/11/2013 12,825.00p 13,048.75p 12,825.00p 12,862.50p 6183
05/11/2013 12,787.50p 12,805.23p 12,750.00p 12,750.00p 12729
04/11/2013 12,762.50p 13,387.50p 12,550.00p 12,787.50p 0
01/11/2013 12,912.50p 13,387.50p 12,600.00p 12,612.50p 0
31/10/2013 13,387.50p 13,387.50p 12,830.00p 13,000.00p 26728
30/10/2013 13,400.00p 13,400.00p 13,220.00p 13,400.00p 165195
29/10/2013 13,425.00p 13,425.00p 13,189.47p 13,400.00p 93325
28/10/2013 13,262.50p 13,350.00p 13,262.50p 13,275.00p 68983
25/10/2013 13,600.00p 13,700.00p 13,390.00p 13,475.00p 225749
24/10/2013 13,850.00p 13,875.00p 13,687.50p 13,800.00p 0
23/10/2013 13,687.50p 13,870.00p 13,687.50p 13,787.50p 54324
22/10/2013 13,637.50p 13,700.00p 13,637.50p 13,700.00p 5075
21/10/2013 13,762.50p 14,800.00p 13,225.00p 13,700.00p 0
18/10/2013 13,500.00p 14,800.00p 13,225.00p 13,687.50p 0
17/10/2013 13,575.00p 14,800.00p 13,225.00p 13,412.50p 0
16/10/2013 13,662.50p 14,800.00p 13,225.00p 13,575.00p 0
15/10/2013 13,812.50p 14,800.00p 13,225.00p 13,812.50p 0
14/10/2013 13,687.50p 14,800.00p 13,225.00p 13,737.50p 0
11/10/2013 13,662.50p 14,800.00p 13,225.00p 13,762.50p 35589
10/10/2013 13,500.00p 14,800.00p 13,225.00p 13,700.00p 0
09/10/2013 13,500.00p 14,800.00p 13,225.00p 13,700.00p 0
08/10/2013 13,587.50p 14,800.00p 13,225.00p 13,700.00p 50074
07/10/2013 13,600.00p 14,800.00p 13,225.00p 13,700.00p 41255
04/10/2013 13,737.50p 14,800.00p 13,225.00p 13,700.00p 206376
03/10/2013 13,725.00p 14,800.00p 13,225.00p 13,700.00p 0
02/10/2013 13,787.50p 14,800.00p 13,225.00p 13,700.00p 0
01/10/2013 13,750.00p 14,800.00p 13,225.00p 13,700.00p 0
30/09/2013 13,750.00p 14,800.00p 13,225.00p 13,700.00p 30936
27/09/2013 14,200.00p 14,800.00p 13,225.00p 14,337.50p 2380
26/09/2013 14,275.00p 14,800.00p 13,225.00p 14,337.50p 0
25/09/2013 14,250.00p 14,800.00p 13,225.00p 14,337.50p 0
24/09/2013 14,262.50p 14,800.00p 13,225.00p 14,337.50p 7605
23/09/2013 14,350.00p 14,800.00p 13,225.00p 14,337.50p 0
20/09/2013 14,312.50p 14,800.00p 13,225.00p 14,337.50p 0
19/09/2013 14,250.00p 14,800.00p 13,225.00p 14,337.50p 0
18/09/2013 13,850.00p 14,800.00p 13,225.00p 13,725.00p 0
17/09/2013 13,800.00p 14,800.00p 13,225.00p 13,725.00p 0

*Close Price adjusted for both dividends and splits