Skanska ABB (0HBT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Skanska ABB

Date Open High Low Close* Volume
17/04/2019 17,430.00p 17,540.00p 17,375.00p 17,425.00p 10992
16/04/2019 17,462.50p 17,520.00p 17,340.00p 17,450.00p 17994
15/04/2019 17,607.50p 17,665.00p 17,540.00p 17,570.00p 21032
12/04/2019 17,552.50p 17,780.50p 17,552.50p 17,765.00p 21910
11/04/2019 17,475.00p 17,655.00p 17,460.00p 17,647.50p 22715
10/04/2019 17,210.00p 17,440.00p 17,210.00p 17,420.00p 520206
09/04/2019 17,427.50p 17,470.00p 17,215.00p 17,220.00p 17270
08/04/2019 17,340.00p 17,415.00p 17,335.00p 17,335.00p 23808
05/04/2019 17,335.00p 17,445.00p 17,300.00p 17,345.00p 11070
04/04/2019 17,382.50p 18,600.00p 17,310.00p 17,377.50p 18136
03/04/2019 17,392.50p 17,585.00p 17,392.50p 17,402.50p 1304228
02/04/2019 17,250.00p 17,310.00p 17,212.50p 17,270.00p 48467
01/04/2019 16,975.00p 17,350.00p 16,930.00p 17,342.50p 6863
29/03/2019 16,930.00p 16,955.00p 16,765.00p 16,895.00p 13118
28/03/2019 17,382.50p 17,610.00p 17,355.00p 17,460.00p 5201
27/03/2019 17,240.00p 17,405.00p 17,240.00p 17,310.00p 20354
26/03/2019 17,235.00p 17,255.00p 17,130.00p 17,155.00p 11714
25/03/2019 17,022.50p 17,240.00p 16,942.50p 17,180.00p 169624
22/03/2019 17,225.00p 17,410.00p 17,005.00p 17,122.50p 2074238
21/03/2019 17,252.50p 17,300.00p 16,800.00p 17,120.00p 246808
20/03/2019 17,472.50p 17,640.00p 17,445.00p 17,492.50p 179273
19/03/2019 17,477.50p 17,555.00p 17,417.50p 17,417.50p 228690
18/03/2019 17,335.00p 17,565.00p 17,335.00p 17,545.00p 35723
15/03/2019 16,950.00p 17,240.00p 16,950.00p 17,042.50p 29772
14/03/2019 16,590.00p 16,910.00p 16,590.00p 16,825.00p 19332
13/03/2019 16,560.00p 16,660.00p 16,385.00p 16,610.00p 183853
12/03/2019 16,702.50p 16,810.00p 16,695.00p 16,770.00p 127069
11/03/2019 16,487.50p 16,680.00p 16,487.50p 16,550.00p 257581
08/03/2019 16,400.00p 16,457.50p 16,360.00p 16,457.50p 8968
07/03/2019 16,735.00p 16,750.00p 16,505.00p 16,647.50p 71134
06/03/2019 16,755.00p 16,855.00p 16,720.00p 16,780.00p 9111
05/03/2019 16,752.50p 16,785.00p 16,640.00p 16,712.50p 12795
04/03/2019 16,630.00p 16,770.00p 16,630.00p 16,680.00p 6900
01/03/2019 16,690.00p 16,690.00p 16,580.00p 16,670.00p 42329
28/02/2019 16,590.00p 16,640.00p 16,490.00p 16,512.50p 35084
27/02/2019 16,485.00p 16,630.00p 16,485.00p 16,580.00p 20447
26/02/2019 16,497.50p 16,675.00p 16,475.00p 16,675.00p 26635
25/02/2019 16,630.00p 16,659.50p 16,490.00p 16,590.00p 20457
22/02/2019 16,442.50p 16,665.00p 16,442.50p 16,630.00p 17225
21/02/2019 16,400.00p 16,590.00p 16,400.00p 16,477.50p 15952
20/02/2019 16,175.00p 16,505.00p 16,175.00p 16,302.50p 48263
19/02/2019 16,157.50p 16,235.00p 16,105.00p 16,160.00p 40611
18/02/2019 16,202.50p 16,210.00p 16,120.00p 16,205.00p 9263
15/02/2019 16,242.50p 16,310.00p 16,185.00p 16,227.50p 18881
14/02/2019 16,230.00p 16,415.00p 16,210.00p 16,235.00p 18982
13/02/2019 16,087.50p 16,320.00p 16,082.50p 16,217.50p 46185
12/02/2019 15,927.50p 16,155.00p 15,927.50p 16,155.00p 35032
11/02/2019 15,045.00p 15,945.00p 15,020.00p 15,882.50p 169592
08/02/2019 14,722.50p 15,230.00p 14,710.00p 14,982.50p 341871
07/02/2019 16,342.50p 16,372.00p 16,070.00p 16,175.00p 72665
06/02/2019 16,340.00p 16,406.00p 16,275.00p 16,312.50p 30833
05/02/2019 16,042.50p 16,370.00p 16,042.50p 16,267.50p 48542
04/02/2019 15,937.50p 15,995.00p 15,915.00p 15,937.50p 37395
01/02/2019 15,837.50p 15,960.00p 15,790.00p 15,840.00p 275911
31/01/2019 16,012.50p 16,120.00p 15,725.00p 15,832.50p 135418
30/01/2019 16,075.00p 16,075.00p 15,915.00p 16,070.00p 13300
29/01/2019 16,012.50p 16,295.00p 16,012.50p 16,175.00p 554
28/01/2019 16,115.00p 16,205.00p 16,030.00p 16,060.00p 2854
25/01/2019 15,977.50p 16,180.00p 15,977.50p 16,157.50p 108233
24/01/2019 15,960.00p 16,065.00p 15,840.00p 15,867.50p 51684
23/01/2019 15,805.00p 15,980.00p 15,740.00p 15,905.00p 9148
22/01/2019 15,787.50p 15,915.00p 15,787.50p 15,845.00p 16228
21/01/2019 15,825.00p 15,845.00p 15,745.00p 15,750.00p 1909
18/01/2019 15,565.00p 15,795.00p 15,565.00p 15,637.50p 15868
17/01/2019 15,347.50p 15,520.00p 15,335.00p 15,472.50p 6854
16/01/2019 15,200.00p 15,440.00p 15,200.00p 15,430.00p 39117
15/01/2019 15,377.50p 15,540.00p 15,170.00p 15,170.00p 10307
14/01/2019 15,330.00p 15,360.00p 15,245.00p 15,302.50p 16341
11/01/2019 15,282.50p 15,425.00p 15,282.50p 15,422.50p 61906
10/01/2019 14,982.50p 15,185.00p 14,982.50p 15,150.00p 111199
09/01/2019 14,977.50p 15,015.00p 14,850.00p 14,920.00p 70143
08/01/2019 14,590.00p 14,800.00p 14,590.00p 14,732.50p 2966
07/01/2019 14,487.50p 14,774.23p 14,450.00p 14,670.00p 6925
04/01/2019 14,155.00p 14,468.75p 14,155.00p 14,382.50p 9987
03/01/2019 13,975.00p 14,120.00p 13,970.00p 14,030.00p 32193
02/01/2019 13,980.00p 14,122.50p 13,745.00p 14,122.50p 64212
31/12/2018 13,952.50p 14,135.00p 14,135.00p 14,135.00p 0
28/12/2018 13,952.50p 14,170.00p 13,952.50p 14,135.00p 11920
27/12/2018 14,020.00p 14,185.00p 13,795.00p 13,865.00p 57255
24/12/2018 14,047.50p 14,042.50p 14,042.50p 14,042.50p 0
21/12/2018 14,047.50p 14,145.00p 13,975.00p 14,042.50p 19264
20/12/2018 14,260.00p 14,270.00p 14,060.00p 14,170.00p 124324
19/12/2018 14,117.50p 14,445.00p 14,117.50p 14,415.00p 15331
18/12/2018 14,282.50p 14,325.00p 14,175.00p 14,222.50p 8687
17/12/2018 14,372.50p 14,468.50p 14,270.00p 14,320.00p 11013
14/12/2018 14,262.50p 14,473.50p 14,205.00p 14,385.00p 9527
13/12/2018 14,400.00p 14,486.50p 14,350.00p 14,375.00p 15766
12/12/2018 13,947.50p 14,430.00p 13,870.00p 14,365.00p 168218
11/12/2018 13,552.50p 14,035.00p 13,552.50p 13,960.00p 20411
10/12/2018 13,665.00p 13,665.00p 13,487.50p 13,487.50p 58804
07/12/2018 13,762.50p 13,930.00p 13,740.00p 13,760.00p 1245
06/12/2018 13,910.00p 13,910.00p 13,650.00p 13,737.50p 3738
05/12/2018 14,082.50p 14,150.00p 14,014.50p 14,105.00p 106630
04/12/2018 14,422.50p 14,475.00p 14,250.00p 14,260.00p 39199
03/12/2018 14,430.00p 14,560.00p 14,120.00p 14,445.00p 6779
30/11/2018 14,457.50p 14,495.00p 14,250.50p 14,372.50p 62424
29/11/2018 14,395.00p 14,510.00p 14,395.00p 14,395.00p 15390
28/11/2018 14,427.50p 14,480.00p 14,285.25p 14,400.00p 43050
27/11/2018 14,460.00p 14,510.00p 14,260.00p 14,325.00p 52808
26/11/2018 14,322.50p 14,570.00p 14,322.50p 14,487.50p 76258
23/11/2018 14,190.00p 14,365.00p 14,190.00p 14,252.50p 63255
22/11/2018 14,250.00p 14,335.25p 14,105.00p 14,222.50p 526997
21/11/2018 14,085.00p 14,265.00p 14,050.00p 14,235.00p 27279
20/11/2018 14,112.50p 14,180.00p 13,925.00p 13,985.00p 9020
19/11/2018 14,540.00p 14,600.00p 14,295.00p 14,340.00p 6767
16/11/2018 14,440.00p 14,595.00p 14,383.50p 14,495.00p 7353
15/11/2018 14,620.00p 14,655.00p 14,375.00p 14,420.00p 10871
14/11/2018 14,567.50p 14,700.00p 14,500.00p 14,555.00p 16820
13/11/2018 14,722.50p 14,770.00p 14,585.00p 14,585.00p 13241
12/11/2018 14,835.00p 14,970.00p 14,707.50p 14,707.50p 83753
09/11/2018 14,332.50p 14,855.00p 14,332.50p 14,827.50p 37046
08/11/2018 14,395.00p 14,970.00p 14,275.00p 14,320.00p 29528
07/11/2018 14,422.50p 14,500.00p 14,285.00p 14,325.00p 49778
06/11/2018 14,440.00p 14,445.00p 14,360.00p 14,425.00p 34171
05/11/2018 14,372.50p 14,408.00p 14,280.00p 14,345.00p 31888
02/11/2018 14,465.00p 14,540.00p 14,322.50p 14,322.50p 7830
01/11/2018 14,437.50p 14,437.50p 14,247.50p 14,322.50p 35175
31/10/2018 14,380.00p 14,540.00p 14,360.00p 14,505.00p 68026
30/10/2018 14,120.00p 14,240.00p 14,045.00p 14,115.00p 7509
29/10/2018 13,810.00p 14,272.50p 13,810.00p 14,132.50p 23993
26/10/2018 13,707.50p 13,787.50p 13,560.00p 13,642.50p 52560
25/10/2018 13,570.00p 14,025.00p 13,570.00p 13,705.00p 28544
24/10/2018 14,110.00p 14,240.00p 13,688.75p 13,797.50p 223707
23/10/2018 14,422.50p 14,422.50p 14,043.00p 14,100.00p 13656
22/10/2018 14,740.00p 14,740.00p 14,424.50p 14,565.00p 33892
19/10/2018 15,082.50p 15,174.50p 14,235.00p 14,457.50p 204185
18/10/2018 16,172.50p 16,272.50p 16,129.50p 16,167.50p 34163
17/10/2018 16,437.50p 16,535.00p 16,180.00p 16,252.50p 11412
16/10/2018 16,015.00p 16,410.00p 15,995.00p 16,362.50p 152519
15/10/2018 16,367.50p 16,385.00p 16,168.75p 16,300.00p 56569
12/10/2018 16,765.00p 16,865.25p 16,287.50p 16,392.50p 44794
11/10/2018 17,077.50p 17,120.00p 16,695.00p 16,822.50p 51031
10/10/2018 17,500.00p 17,540.00p 17,285.00p 17,285.00p 135102
09/10/2018 17,315.00p 17,490.00p 17,315.00p 17,362.50p 25844
08/10/2018 17,387.50p 17,387.50p 17,295.50p 17,387.50p 3096
05/10/2018 17,495.00p 17,525.00p 17,390.00p 17,485.00p 58862
04/10/2018 17,722.50p 17,727.50p 17,490.00p 17,542.50p 10839
03/10/2018 17,567.50p 17,805.00p 17,567.50p 17,752.50p 10341
02/10/2018 17,490.00p 17,550.00p 17,457.50p 17,457.50p 870
01/10/2018 17,417.50p 17,584.50p 17,392.99p 17,420.00p 22311
28/09/2018 17,522.50p 17,522.50p 17,355.00p 17,520.00p 12456
27/09/2018 17,382.50p 17,565.00p 17,382.50p 17,550.00p 1698
26/09/2018 17,520.00p 17,540.00p 17,375.00p 17,387.50p 2765
25/09/2018 17,527.50p 17,595.00p 17,450.00p 17,527.50p 9838
24/09/2018 17,887.50p 17,887.50p 17,485.00p 17,632.50p 16124
21/09/2018 17,917.50p 18,000.00p 17,910.00p 17,925.00p 11929
20/09/2018 17,840.00p 17,957.50p 17,835.00p 17,835.00p 44854
19/09/2018 17,832.50p 17,890.00p 17,830.00p 17,830.00p 34516
18/09/2018 17,875.00p 17,905.00p 17,790.00p 17,865.00p 6274
17/09/2018 17,852.50p 17,950.00p 17,852.50p 17,872.50p 24420
14/09/2018 17,767.50p 17,957.50p 17,674.23p 17,957.50p 5428
13/09/2018 17,535.00p 17,770.00p 17,535.00p 17,735.00p 7131
12/09/2018 17,070.00p 17,600.00p 17,070.00p 17,560.00p 5781
11/09/2018 17,092.50p 17,092.50p 16,969.00p 17,092.50p 108284
10/09/2018 16,875.00p 17,070.00p 16,875.00p 17,065.00p 1175
07/09/2018 16,872.50p 16,987.50p 16,795.00p 16,795.00p 1622
06/09/2018 16,672.50p 16,985.00p 16,672.50p 16,970.00p 3898
05/09/2018 16,815.00p 16,815.00p 16,725.00p 16,802.50p 10541
04/09/2018 17,195.00p 17,195.00p 16,825.00p 16,830.00p 21035
03/09/2018 17,082.50p 17,260.00p 17,082.50p 17,260.00p 104216
31/08/2018 17,247.50p 17,262.50p 17,145.00p 17,262.50p 7717
30/08/2018 17,187.50p 17,307.50p 17,187.50p 17,257.50p 9685
29/08/2018 17,132.50p 17,270.00p 17,132.50p 17,137.50p 1217
28/08/2018 17,112.50p 17,180.00p 17,080.00p 17,112.50p 169375
24/08/2018 16,832.50p 17,049.00p 16,832.50p 16,997.50p 16134
23/08/2018 16,822.50p 16,948.03p 16,822.50p 16,845.00p 17730
22/08/2018 16,732.50p 16,740.00p 16,700.00p 16,737.50p 717
21/08/2018 16,615.00p 16,835.00p 16,615.00p 16,700.00p 6630
20/08/2018 16,525.00p 16,660.00p 16,525.00p 16,540.00p 1149
17/08/2018 16,352.50p 16,530.00p 16,352.50p 16,487.50p 144648
16/08/2018 16,477.50p 16,505.00p 16,405.00p 16,485.00p 133091
15/08/2018 16,550.00p 16,550.00p 16,388.50p 16,395.00p 70065
14/08/2018 16,615.00p 16,647.50p 16,525.00p 16,647.50p 1211
13/08/2018 16,627.50p 16,627.50p 16,585.00p 16,622.50p 8826
10/08/2018 16,697.50p 16,740.00p 16,577.50p 16,707.50p 1445
09/08/2018 16,695.00p 16,815.00p 16,685.00p 16,685.00p 6449
08/08/2018 16,595.00p 16,762.50p 16,594.00p 16,632.50p 152054
07/08/2018 16,507.50p 16,630.00p 16,507.50p 16,515.00p 8809
06/08/2018 16,565.00p 16,570.00p 16,475.00p 16,570.00p 4211
03/08/2018 16,480.00p 16,560.00p 16,480.00p 16,482.50p 2182101
02/08/2018 16,417.50p 16,540.50p 16,417.50p 16,422.50p 28459
01/08/2018 16,565.00p 16,570.00p 16,475.00p 16,570.00p 3247
31/07/2018 16,477.50p 16,605.00p 16,477.50p 16,482.50p 19915
30/07/2018 16,427.50p 16,522.50p 16,402.50p 16,435.00p 96512
27/07/2018 16,282.50p 16,495.00p 16,282.50p 16,472.50p 5620
26/07/2018 16,130.00p 16,307.50p 16,130.00p 16,307.50p 54757
25/07/2018 15,912.50p 16,195.00p 15,912.50p 16,045.00p 10940
24/07/2018 15,765.00p 16,083.50p 15,705.00p 16,060.00p 24679
23/07/2018 15,622.50p 15,905.00p 15,622.50p 15,827.50p 58736
20/07/2018 15,552.50p 15,717.50p 15,315.00p 15,717.50p 38036
19/07/2018 16,462.50p 16,600.00p 16,462.50p 16,555.00p 6153
18/07/2018 16,585.00p 16,585.00p 16,330.00p 16,455.00p 4261
17/07/2018 16,640.00p 16,660.00p 16,610.00p 16,660.00p 23365
16/07/2018 16,255.00p 16,654.00p 16,255.00p 16,515.00p 43070
13/07/2018 16,160.00p 16,272.50p 16,160.00p 16,245.00p 4745
12/07/2018 15,985.00p 16,132.50p 15,915.00p 16,132.50p 581
11/07/2018 16,027.50p 16,055.00p 15,915.00p 16,055.00p 51657
10/07/2018 16,010.00p 16,145.00p 15,982.50p 16,040.00p 7020
09/07/2018 15,830.00p 15,999.00p 15,830.00p 15,997.50p 27385
06/07/2018 15,652.50p 15,835.00p 15,652.50p 15,817.50p 1858

*Close Price adjusted for both dividends and splits