Skanska ABB (0HBT) Share Price

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

Date Open High Low Close* Volume
25/01/2016 15,725.00p 15,725.00p 15,647.96p 15,700.00p 1171
22/01/2016 15,400.00p 15,662.50p 15,400.00p 15,587.50p 12668
21/01/2016 14,975.00p 15,140.00p 14,855.77p 15,125.00p 23905
20/01/2016 15,037.50p 15,037.50p 14,875.00p 14,875.00p 1526
19/01/2016 15,412.50p 15,412.50p 15,400.00p 15,412.50p 4253
18/01/2016 15,337.50p 15,337.50p 15,010.40p 15,187.50p 3271
15/01/2016 15,437.50p 15,501.57p 15,110.13p 15,112.50p 57663
14/01/2016 15,387.50p 15,455.07p 15,354.26p 15,387.50p 28839
13/01/2016 15,750.00p 15,750.00p 15,560.00p 15,587.50p 29099
12/01/2016 15,400.00p 15,575.00p 15,400.00p 15,575.00p 1980
11/01/2016 15,200.00p 15,475.00p 15,200.00p 15,475.00p 149830
08/01/2016 15,287.50p 15,425.00p 15,237.50p 15,425.00p 6826
07/01/2016 15,087.50p 15,250.00p 15,010.00p 15,237.50p 1865
06/01/2016 15,612.50p 15,612.50p 15,612.50p 15,612.50p 0
05/01/2016 15,912.50p 15,937.50p 15,610.00p 15,612.50p 9226
04/01/2016 15,937.50p 16,475.00p 15,790.00p 15,937.50p 2220
31/12/2015 16,475.00p 16,487.50p 16,475.00p 16,475.00p 0
30/12/2015 16,487.50p 16,487.50p 16,312.50p 16,487.50p 5470
29/12/2015 16,350.00p 16,476.54p 16,350.00p 16,512.50p 5807
24/12/2015 16,462.50p 16,462.50p 16,412.50p 16,462.50p 0
23/12/2015 16,237.50p 16,480.19p 16,237.50p 16,412.50p 1277
22/12/2015 16,100.00p 16,179.22p 15,925.00p 16,100.00p 300276
21/12/2015 16,187.50p 16,187.50p 16,020.00p 16,187.50p 492
18/12/2015 16,262.50p 16,262.50p 16,180.00p 16,075.00p 328
17/12/2015 16,525.00p 16,525.00p 16,350.00p 16,525.00p 15000
16/12/2015 16,087.50p 16,262.50p 16,087.50p 16,262.50p 10363
15/12/2015 15,850.00p 16,040.00p 15,850.00p 16,037.50p 66365
14/12/2015 16,512.50p 16,512.50p 16,090.00p 16,337.50p 30604
11/12/2015 16,787.50p 16,787.50p 16,460.00p 16,412.50p 360
10/12/2015 16,837.50p 16,975.00p 16,637.50p 16,837.50p 154015
09/12/2015 16,975.00p 17,112.50p 16,775.00p 16,975.00p 0
08/12/2015 17,175.00p 17,175.00p 16,940.00p 17,000.00p 90
07/12/2015 17,137.50p 17,229.68p 17,137.50p 17,137.50p 2037
04/12/2015 17,050.00p 17,137.50p 17,000.00p 17,025.00p 5466
03/12/2015 17,500.00p 17,700.00p 16,987.50p 17,137.50p 0
02/12/2015 17,625.00p 17,640.00p 17,412.50p 17,625.00p 2541
01/12/2015 17,412.50p 17,610.00p 17,412.50p 17,587.50p 2687
30/11/2015 17,250.00p 17,426.63p 17,212.50p 17,425.00p 448383
27/11/2015 17,162.50p 17,370.00p 17,100.00p 17,350.00p 26651
26/11/2015 16,962.50p 17,200.00p 16,962.50p 17,150.00p 226
25/11/2015 16,637.50p 17,025.00p 16,387.50p 16,987.50p 0
24/11/2015 16,575.00p 16,575.00p 16,387.50p 16,387.50p 926
23/11/2015 16,562.50p 16,737.50p 16,487.50p 16,737.50p 0
20/11/2015 16,675.00p 16,837.50p 16,350.00p 16,487.50p 0
19/11/2015 16,650.00p 16,830.00p 16,650.00p 16,650.00p 9798
18/11/2015 16,425.00p 16,775.00p 16,425.00p 16,775.00p 720
17/11/2015 16,400.00p 16,480.00p 16,400.00p 16,400.00p 145
16/11/2015 15,912.50p 16,312.50p 15,912.50p 16,312.50p 20084
13/11/2015 16,237.50p 16,237.50p 16,025.00p 16,025.00p 6900
12/11/2015 16,675.00p 16,690.00p 16,337.50p 16,487.50p 12798
11/11/2015 16,662.50p 16,760.00p 16,525.00p 16,662.50p 1184
10/11/2015 16,825.00p 16,825.00p 16,580.73p 16,637.50p 157568
09/11/2015 17,037.50p 17,037.50p 16,770.00p 16,875.00p 1782
06/11/2015 17,000.00p 17,036.58p 16,950.00p 17,000.00p 26681
05/11/2015 16,937.50p 16,990.00p 16,937.50p 16,950.00p 557
04/11/2015 16,937.50p 16,937.50p 16,920.00p 16,937.50p 652
03/11/2015 16,837.50p 16,862.50p 16,837.50p 16,837.50p 3296
02/11/2015 16,662.50p 16,837.50p 16,625.00p 16,837.50p 32539
30/10/2015 16,487.50p 16,715.00p 16,485.00p 16,650.00p 54324
29/10/2015 16,387.50p 16,485.00p 16,062.50p 16,387.50p 390291
28/10/2015 15,712.50p 16,175.00p 15,387.50p 16,062.50p 40660
27/10/2015 15,575.00p 15,575.00p 15,387.50p 15,387.50p 25010
26/10/2015 15,700.00p 15,700.50p 15,630.00p 15,537.50p 1332
23/10/2015 15,712.50p 15,712.50p 15,665.00p 15,712.50p 6955
22/10/2015 15,337.50p 15,675.00p 15,250.00p 15,675.00p 129207
21/10/2015 15,062.50p 15,385.13p 15,062.50p 15,387.50p 5750
20/10/2015 15,162.50p 15,230.00p 14,815.00p 15,137.50p 25537
19/10/2015 15,325.00p 15,340.00p 15,120.00p 15,162.50p 29207
16/10/2015 15,737.50p 15,861.40p 15,350.00p 15,387.50p 544
15/10/2015 16,062.50p 16,062.50p 15,590.00p 15,700.00p 2467
14/10/2015 16,200.00p 16,850.00p 15,950.00p 15,987.50p 96080
13/10/2015 17,437.50p 17,510.00p 17,320.00p 17,437.50p 2963
12/10/2015 18,025.00p 18,120.00p 17,312.50p 17,662.50p 240631
09/10/2015 17,787.50p 17,825.00p 17,300.00p 17,787.50p 1174
08/10/2015 17,300.00p 17,410.00p 17,300.00p 17,300.00p 540
07/10/2015 17,400.00p 17,400.00p 17,320.00p 17,400.00p 82
06/10/2015 16,887.50p 17,250.00p 16,887.50p 17,250.00p 249
05/10/2015 16,612.50p 16,862.50p 16,612.50p 16,812.50p 239
02/10/2015 16,462.50p 16,462.50p 16,262.50p 16,262.50p 400
01/10/2015 16,550.00p 16,762.50p 16,162.50p 16,362.50p 0
30/09/2015 16,437.50p 16,437.50p 16,390.00p 16,437.50p 450
29/09/2015 16,050.00p 16,170.00p 16,050.00p 16,075.00p 600
28/09/2015 16,362.50p 16,587.50p 16,162.50p 16,362.50p 0
25/09/2015 16,137.50p 16,460.00p 16,137.50p 16,337.50p 25097
24/09/2015 16,337.50p 16,337.50p 15,905.00p 15,987.50p 13288
23/09/2015 16,425.00p 16,460.00p 16,387.50p 16,425.00p 15805
22/09/2015 16,825.00p 16,825.00p 16,406.72p 16,612.50p 52712
21/09/2015 16,475.00p 16,855.00p 16,475.00p 16,825.00p 13903
18/09/2015 16,675.00p 16,675.00p 16,433.25p 16,487.50p 1273
17/09/2015 16,687.50p 16,790.00p 16,687.50p 16,687.50p 14147
16/09/2015 16,900.00p 16,900.00p 16,670.00p 16,712.50p 2002
15/09/2015 16,825.00p 16,825.00p 16,637.50p 16,825.00p 3532
14/09/2015 17,075.00p 17,085.95p 16,687.50p 16,900.00p 39354
11/09/2015 17,162.50p 17,162.50p 16,950.00p 16,950.00p 2508
10/09/2015 17,087.50p 17,200.00p 17,070.00p 17,087.50p 189070
09/09/2015 17,250.00p 17,250.00p 17,230.00p 17,250.00p 1164
08/09/2015 16,512.50p 16,530.00p 16,512.50p 16,512.50p 1412
07/09/2015 16,425.00p 16,587.50p 16,225.00p 16,425.00p 0
04/09/2015 16,537.50p 16,656.26p 16,320.00p 16,362.50p 1983
03/09/2015 16,287.50p 16,630.00p 16,075.00p 16,687.50p 9075
02/09/2015 16,250.00p 16,250.00p 16,170.00p 16,075.00p 1434
01/09/2015 16,425.00p 16,425.00p 16,180.19p 16,075.00p 995
28/08/2015 16,612.50p 16,613.33p 16,393.27p 16,412.50p 17288
27/08/2015 16,437.50p 16,570.00p 16,437.50p 16,437.50p 18092
26/08/2015 15,800.00p 16,137.50p 15,800.00p 16,137.50p 5865
25/08/2015 15,875.00p 16,150.00p 15,875.00p 16,187.50p 20630
24/08/2015 16,287.50p 16,340.00p 15,660.00p 15,800.00p 33961
21/08/2015 17,037.50p 17,037.50p 16,637.50p 16,850.00p 454
20/08/2015 17,400.00p 17,490.00p 17,268.75p 17,400.00p 25136
19/08/2015 17,637.50p 17,887.50p 17,480.00p 17,637.50p 2710
18/08/2015 18,075.00p 18,076.37p 17,870.00p 17,887.50p 21382
17/08/2015 18,112.50p 18,150.00p 17,962.50p 18,112.50p 1316
14/08/2015 18,162.50p 18,162.50p 17,787.50p 15,337.50p 34831
13/08/2015 18,075.00p 18,145.00p 18,075.00p 15,337.50p 27107
12/08/2015 18,262.50p 18,290.00p 17,760.00p 15,337.50p 9488
11/08/2015 18,587.50p 18,587.50p 18,262.50p 15,337.50p 12035
10/08/2015 18,312.50p 18,637.50p 18,300.00p 15,337.50p 178760
07/08/2015 18,262.50p 18,285.00p 18,210.00p 15,337.50p 18594
06/08/2015 18,162.50p 18,280.00p 18,062.50p 15,337.50p 10351
05/08/2015 18,062.50p 18,200.00p 17,950.00p 15,337.50p 9666
04/08/2015 18,237.50p 18,291.82p 18,010.00p 15,337.50p 2861
03/08/2015 18,087.50p 18,280.00p 18,087.50p 15,337.50p 3159
31/07/2015 18,012.50p 18,170.00p 17,990.00p 15,337.50p 27620
30/07/2015 18,075.00p 18,075.00p 17,937.50p 15,337.50p 4279
29/07/2015 17,987.50p 18,020.00p 17,987.50p 15,337.50p 2844
28/07/2015 17,775.00p 17,850.00p 17,775.00p 15,337.50p 17996
27/07/2015 17,737.50p 17,737.50p 17,710.00p 15,337.50p 353
24/07/2015 18,137.50p 18,137.50p 17,980.00p 15,337.50p 226
23/07/2015 18,525.00p 18,525.00p 18,087.50p 15,337.50p 1720
22/07/2015 18,025.00p 18,241.46p 18,025.00p 15,337.50p 1848
21/07/2015 18,650.00p 18,650.00p 18,330.00p 15,337.50p 20733
20/07/2015 18,587.50p 18,639.00p 18,587.50p 15,337.50p 1257
17/07/2015 18,650.00p 18,650.00p 18,560.00p 15,337.50p 22529
16/07/2015 18,387.50p 18,590.00p 18,387.50p 15,337.50p 47259
15/07/2015 18,312.50p 18,587.50p 18,150.00p 15,337.50p 0
14/07/2015 18,125.00p 18,301.83p 18,125.00p 15,337.50p 48919
13/07/2015 17,975.00p 18,140.00p 17,975.00p 15,337.50p 203
10/07/2015 17,612.50p 17,840.00p 17,612.50p 15,337.50p 131063
09/07/2015 16,912.50p 17,310.00p 16,912.50p 15,337.50p 205
08/07/2015 16,687.50p 16,800.00p 16,687.50p 15,337.50p 8650
07/07/2015 16,837.50p 16,837.50p 16,680.00p 15,337.50p 1775
06/07/2015 16,775.00p 17,087.50p 16,625.00p 15,337.50p 0
03/07/2015 17,100.00p 17,100.00p 17,087.50p 15,337.50p 1772
02/07/2015 17,037.50p 17,040.00p 16,875.00p 15,337.50p 782
01/07/2015 16,875.00p 17,055.00p 16,875.00p 15,337.50p 66
30/06/2015 16,775.00p 16,976.58p 16,775.00p 15,337.50p 16147
29/06/2015 17,212.50p 17,212.50p 17,000.00p 15,337.50p 2900
26/06/2015 17,362.50p 17,650.00p 17,362.50p 15,337.50p 471
25/06/2015 17,487.50p 17,500.00p 17,337.50p 15,337.50p 17032
24/06/2015 17,575.00p 17,580.00p 17,500.00p 15,337.50p 54636
23/06/2015 17,450.00p 17,520.00p 17,450.00p 15,337.50p 17188
22/06/2015 17,300.00p 17,487.50p 16,950.00p 15,337.50p 0
19/06/2015 17,012.50p 17,050.00p 16,912.50p 15,337.50p 0
18/06/2015 16,875.00p 16,950.00p 16,845.30p 15,337.50p 21742
17/06/2015 17,212.50p 17,212.50p 16,960.00p 15,337.50p 1594
16/06/2015 16,837.50p 17,230.00p 16,837.50p 15,337.50p 200
15/06/2015 17,062.50p 17,062.50p 16,970.00p 15,337.50p 4317
12/06/2015 17,287.50p 17,287.50p 17,100.00p 15,337.50p 3
11/06/2015 17,450.00p 17,490.00p 17,112.50p 15,337.50p 13101
10/06/2015 17,137.50p 17,490.00p 17,137.50p 15,337.50p 279646
09/06/2015 17,275.00p 17,275.00p 17,095.00p 15,337.50p 24126
08/06/2015 17,175.00p 17,212.50p 16,950.00p 15,337.50p 0
05/06/2015 17,100.00p 17,100.00p 16,875.00p 15,337.50p 2249
04/06/2015 17,337.50p 17,587.50p 17,087.50p 15,337.50p 0
03/06/2015 17,437.50p 17,437.50p 17,430.00p 15,337.50p 23051
02/06/2015 17,750.00p 17,750.00p 17,225.00p 15,337.50p 22868
01/06/2015 17,812.50p 17,956.40p 17,500.00p 15,337.50p 26810
29/05/2015 18,100.00p 18,100.00p 17,740.00p 15,337.50p 21021
28/05/2015 17,800.00p 17,800.00p 17,730.00p 15,337.50p 328
27/05/2015 17,787.50p 17,860.00p 17,787.50p 15,337.50p 2741
26/05/2015 17,787.50p 17,787.50p 17,690.00p 15,337.50p 239
22/05/2015 17,812.50p 17,860.00p 17,730.00p 15,337.50p 2655
21/05/2015 17,675.00p 17,780.00p 17,675.00p 15,337.50p 270
20/05/2015 17,675.00p 17,675.00p 17,640.00p 15,337.50p 717
19/05/2015 17,662.50p 17,680.00p 17,662.50p 15,337.50p 4763
18/05/2015 17,487.50p 17,487.50p 17,125.00p 15,337.50p 12782
15/05/2015 17,475.00p 17,520.00p 17,350.00p 15,337.50p 40693
14/05/2015 17,400.00p 17,525.00p 17,362.50p 15,337.50p 0
13/05/2015 17,362.50p 17,400.00p 17,362.50p 15,337.50p 6717
12/05/2015 17,650.00p 17,650.00p 17,087.50p 15,337.50p 8723
11/05/2015 17,637.50p 17,775.00p 17,637.50p 15,337.50p 131976
08/05/2015 17,362.50p 17,480.52p 17,362.50p 15,337.50p 612
07/05/2015 17,225.00p 17,240.00p 17,062.50p 15,337.50p 18031
06/05/2015 17,750.00p 17,750.00p 17,387.50p 15,337.50p 133565
05/05/2015 18,550.00p 18,550.00p 17,970.00p 15,337.50p 3692
01/05/2015 18,612.50p 18,612.50p 18,525.00p 15,337.50p 0
30/04/2015 18,350.00p 18,620.00p 18,350.00p 15,337.50p 32361
29/04/2015 18,875.00p 18,875.00p 18,375.00p 15,337.50p 6619
28/04/2015 19,025.00p 19,025.00p 18,887.50p 15,337.50p 2899
27/04/2015 18,737.50p 19,100.00p 18,730.00p 15,337.50p 629
24/04/2015 18,600.00p 18,730.00p 18,600.00p 15,337.50p 1704
23/04/2015 18,812.50p 18,923.78p 18,400.00p 15,337.50p 48727
22/04/2015 19,175.00p 19,175.00p 18,688.75p 15,337.50p 3321
21/04/2015 19,050.00p 19,162.50p 19,020.00p 15,337.50p 3281
20/04/2015 18,500.00p 18,787.50p 18,500.00p 15,337.50p 5218
17/04/2015 18,900.00p 18,900.00p 18,550.00p 15,337.50p 5369
16/04/2015 19,100.00p 19,100.00p 18,950.00p 15,337.50p 8085
15/04/2015 19,250.00p 19,310.00p 19,250.00p 15,337.50p 1261
14/04/2015 19,275.00p 19,290.93p 19,227.39p 15,337.50p 86069
13/04/2015 19,287.50p 19,562.50p 19,100.00p 15,337.50p 0

*Close Price adjusted for both dividends and splits