Stockholm - Delayed Quote SEK
Skanska AB (publ) (SKA-B.ST)
235.50
-1.00
(-0.42%)
At close: May 16 at 5:29:44 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 236.50 | 238.90 | 233.70 | 235.50 | 235.50 | 833,086 |
| May 15, 2025 | 235.70 | 236.60 | 234.70 | 236.50 | 236.50 | 623,434 |
| May 14, 2025 | 232.60 | 237.60 | 232.50 | 235.80 | 235.80 | 752,549 |
| May 13, 2025 | 231.90 | 234.50 | 230.30 | 233.30 | 233.30 | 977,210 |
| May 12, 2025 | 227.00 | 233.50 | 227.00 | 231.90 | 231.90 | 929,991 |
| May 9, 2025 | 225.90 | 227.70 | 223.80 | 225.00 | 225.00 | 572,646 |
| May 8, 2025 | 220.30 | 227.50 | 219.40 | 225.00 | 225.00 | 887,490 |
| May 7, 2025 | 222.80 | 223.60 | 217.70 | 222.00 | 222.00 | 1,049,636 |
| May 6, 2025 | 226.00 | 227.10 | 221.60 | 225.60 | 225.60 | 800,593 |
| May 5, 2025 | 226.60 | 228.80 | 224.30 | 225.60 | 225.60 | 530,917 |
| May 2, 2025 | 226.20 | 229.40 | 224.30 | 226.60 | 226.60 | 813,387 |
| Apr 30, 2025 | 220.00 | 223.90 | 218.80 | 223.90 | 223.90 | 552,782 |
| Apr 29, 2025 | 218.30 | 220.00 | 216.00 | 217.60 | 217.60 | 484,053 |
| Apr 28, 2025 | 216.40 | 220.00 | 216.00 | 217.90 | 217.90 | 404,685 |
| Apr 25, 2025 | 214.70 | 216.40 | 212.90 | 215.90 | 215.90 | 468,474 |
| Apr 24, 2025 | 212.50 | 213.60 | 210.40 | 212.70 | 212.70 | 462,208 |
| Apr 23, 2025 | 210.80 | 214.40 | 208.60 | 212.40 | 212.40 | 551,444 |
| Apr 22, 2025 | 208.00 | 208.00 | 204.10 | 207.80 | 207.80 | 531,898 |
| Apr 17, 2025 | 208.80 | 209.40 | 205.80 | 208.50 | 208.50 | 152,814 |
| Apr 16, 2025 | 205.60 | 210.00 | 204.60 | 209.50 | 209.50 | 411,291 |
| Apr 15, 2025 | 203.40 | 208.50 | 203.40 | 207.50 | 207.50 | 482,275 |
| Apr 14, 2025 | 202.20 | 203.70 | 200.10 | 203.40 | 203.40 | 563,006 |
| Apr 11, 2025 | 196.15 | 198.80 | 193.35 | 197.60 | 197.60 | 763,820 |
| Apr 10, 2025 | 204.50 | 205.50 | 194.90 | 195.10 | 195.10 | 924,832 |
| Apr 9, 2025 | 186.25 | 190.80 | 182.65 | 185.40 | 185.40 | 1,150,041 |
| Apr 8, 2025 | 8 Dividend | |||||
| Apr 8, 2025 | 194.00 | 196.85 | 189.50 | 194.05 | 194.05 | 1,343,604 |
| Apr 7, 2025 | 191.85 | 208.20 | 189.65 | 198.00 | 190.00 | 1,574,842 |
| Apr 4, 2025 | 215.00 | 218.60 | 203.60 | 207.10 | 198.73 | 1,288,428 |
| Apr 3, 2025 | 220.80 | 225.10 | 216.10 | 217.20 | 208.42 | 873,562 |
| Apr 2, 2025 | 222.00 | 225.30 | 220.00 | 225.10 | 216.01 | 759,211 |
| Apr 1, 2025 | 223.10 | 225.60 | 222.00 | 223.40 | 214.37 | 660,657 |
| Mar 31, 2025 | 224.10 | 224.30 | 219.20 | 220.90 | 211.97 | 964,540 |
| Mar 28, 2025 | 227.00 | 229.40 | 225.20 | 226.60 | 217.44 | 642,094 |
| Mar 27, 2025 | 236.60 | 236.80 | 227.00 | 227.90 | 218.69 | 1,234,174 |
| Mar 26, 2025 | 245.80 | 245.90 | 241.30 | 241.70 | 231.93 | 570,569 |
| Mar 25, 2025 | 244.30 | 246.20 | 241.70 | 244.60 | 234.72 | 426,676 |
| Mar 24, 2025 | 244.80 | 245.90 | 242.70 | 244.10 | 234.24 | 552,523 |
| Mar 21, 2025 | 245.40 | 246.50 | 241.70 | 243.80 | 233.95 | 949,246 |
| Mar 20, 2025 | 244.00 | 246.30 | 241.30 | 246.20 | 236.25 | 439,921 |
| Mar 19, 2025 | 243.00 | 244.50 | 239.90 | 244.20 | 234.33 | 702,455 |
| Mar 18, 2025 | 244.40 | 246.70 | 241.80 | 243.50 | 233.66 | 630,957 |
| Mar 17, 2025 | 245.40 | 247.00 | 243.10 | 244.00 | 234.14 | 739,072 |
| Mar 14, 2025 | 241.60 | 246.50 | 241.50 | 245.40 | 235.48 | 552,667 |
| Mar 13, 2025 | 237.70 | 243.60 | 237.70 | 241.50 | 231.74 | 550,267 |
| Mar 12, 2025 | 240.20 | 242.40 | 237.10 | 238.70 | 229.06 | 881,239 |
| Mar 11, 2025 | 242.00 | 245.30 | 238.30 | 238.40 | 228.77 | 915,861 |
| Mar 10, 2025 | 251.30 | 251.30 | 241.50 | 241.50 | 231.74 | 858,515 |
| Mar 7, 2025 | 249.30 | 252.60 | 247.00 | 251.80 | 241.63 | 616,672 |
| Mar 6, 2025 | 252.70 | 254.20 | 245.90 | 251.20 | 241.05 | 643,832 |
| Mar 5, 2025 | 249.50 | 254.20 | 249.00 | 252.40 | 242.20 | 618,466 |
| Mar 4, 2025 | 253.00 | 253.30 | 244.80 | 245.30 | 235.39 | 708,068 |
| Mar 3, 2025 | 254.70 | 257.50 | 252.90 | 254.00 | 243.74 | 654,109 |
| Feb 28, 2025 | 252.60 | 254.80 | 252.00 | 254.80 | 244.51 | 1,779,031 |
| Feb 27, 2025 | 252.60 | 255.90 | 251.00 | 255.30 | 244.98 | 824,145 |
| Feb 26, 2025 | 251.40 | 255.70 | 251.40 | 253.50 | 243.26 | 544,184 |
| Feb 25, 2025 | 248.00 | 252.50 | 247.90 | 251.40 | 241.24 | 524,513 |
| Feb 24, 2025 | 250.00 | 251.30 | 247.90 | 249.10 | 239.04 | 607,501 |
| Feb 21, 2025 | 253.30 | 254.40 | 249.20 | 250.10 | 239.99 | 690,533 |
| Feb 20, 2025 | 251.90 | 254.70 | 251.90 | 253.50 | 243.26 | 543,941 |
| Feb 19, 2025 | 256.60 | 258.40 | 251.60 | 252.00 | 241.82 | 1,174,167 |
| Feb 18, 2025 | 257.70 | 259.40 | 255.50 | 256.70 | 246.33 | 638,750 |
| Feb 17, 2025 | 260.00 | 260.40 | 256.90 | 257.70 | 247.29 | 695,032 |
| Feb 14, 2025 | 259.10 | 261.00 | 258.90 | 260.20 | 249.69 | 567,418 |
| Feb 13, 2025 | 257.70 | 260.50 | 256.20 | 259.50 | 249.02 | 723,352 |
| Feb 12, 2025 | 257.70 | 259.70 | 255.60 | 257.00 | 246.62 | 858,988 |
| Feb 11, 2025 | 258.80 | 259.20 | 257.00 | 257.70 | 247.29 | 803,761 |
| Feb 10, 2025 | 255.40 | 258.90 | 254.20 | 258.80 | 248.34 | 996,287 |
| Feb 7, 2025 | 249.40 | 262.50 | 249.10 | 255.40 | 245.08 | 2,602,013 |
| Feb 6, 2025 | 236.90 | 241.60 | 235.90 | 241.00 | 231.26 | 710,720 |
| Feb 5, 2025 | 233.60 | 236.90 | 231.70 | 236.90 | 227.33 | 539,260 |
| Feb 4, 2025 | 233.80 | 235.20 | 231.10 | 233.80 | 224.35 | 385,951 |
| Feb 3, 2025 | 232.30 | 235.20 | 231.00 | 233.80 | 224.35 | 590,012 |
| Jan 31, 2025 | 238.00 | 238.90 | 236.50 | 238.00 | 228.38 | 492,042 |
| Jan 30, 2025 | 236.80 | 238.80 | 235.80 | 237.90 | 228.29 | 645,231 |
| Jan 29, 2025 | 232.00 | 237.90 | 231.90 | 236.30 | 226.75 | 1,069,519 |
| Jan 28, 2025 | 235.10 | 236.30 | 231.70 | 231.80 | 222.43 | 743,900 |
| Jan 27, 2025 | 241.10 | 241.10 | 231.40 | 234.70 | 225.22 | 1,971,093 |
| Jan 24, 2025 | 248.20 | 250.00 | 243.10 | 244.70 | 234.81 | 758,937 |
| Jan 23, 2025 | 242.60 | 244.70 | 242.50 | 244.70 | 234.81 | 388,403 |
| Jan 22, 2025 | 238.70 | 244.20 | 238.70 | 243.00 | 233.18 | 1,788,399 |
| Jan 21, 2025 | 233.60 | 239.00 | 232.50 | 238.70 | 229.06 | 633,490 |
| Jan 20, 2025 | 234.00 | 234.40 | 232.30 | 233.70 | 224.26 | 455,320 |
| Jan 17, 2025 | 233.10 | 235.50 | 233.10 | 234.00 | 224.55 | 392,524 |
| Jan 16, 2025 | 231.50 | 232.60 | 229.70 | 232.40 | 223.01 | 439,877 |
| Jan 15, 2025 | 225.80 | 232.00 | 225.80 | 231.50 | 222.15 | 475,076 |
| Jan 14, 2025 | 225.80 | 227.90 | 223.70 | 224.90 | 215.81 | 415,658 |
| Jan 13, 2025 | 227.30 | 227.60 | 223.10 | 225.10 | 216.01 | 433,429 |
| Jan 10, 2025 | 229.50 | 233.00 | 228.30 | 228.30 | 219.08 | 312,042 |
| Jan 9, 2025 | 229.60 | 230.50 | 227.50 | 229.00 | 219.75 | 244,945 |
| Jan 8, 2025 | 230.00 | 234.40 | 228.70 | 229.60 | 220.32 | 694,791 |
| Jan 7, 2025 | 238.90 | 239.60 | 229.80 | 229.90 | 220.61 | 934,809 |
| Jan 3, 2025 | 237.10 | 238.90 | 237.00 | 238.60 | 228.96 | 308,323 |
| Jan 2, 2025 | 232.20 | 237.40 | 232.00 | 237.10 | 227.52 | 728,805 |
| Dec 30, 2024 | 231.70 | 232.80 | 231.10 | 232.70 | 223.30 | 270,159 |
| Dec 27, 2024 | 231.20 | 232.30 | 230.40 | 232.20 | 222.82 | 270,813 |
| Dec 23, 2024 | 229.40 | 232.00 | 228.30 | 231.20 | 221.86 | 300,434 |
| Dec 20, 2024 | 228.40 | 229.50 | 225.20 | 229.50 | 220.23 | 951,319 |
| Dec 19, 2024 | 231.10 | 232.50 | 228.70 | 229.70 | 220.42 | 404,515 |
| Dec 18, 2024 | 235.00 | 236.70 | 234.10 | 234.40 | 224.93 | 502,491 |
| Dec 17, 2024 | 236.30 | 236.80 | 234.40 | 235.00 | 225.51 | 425,070 |
| Dec 16, 2024 | 236.10 | 237.00 | 234.20 | 237.00 | 227.42 | 541,364 |
| Dec 13, 2024 | 233.30 | 238.70 | 233.20 | 236.70 | 227.14 | 414,977 |
| Dec 12, 2024 | 233.60 | 235.00 | 232.50 | 233.40 | 223.97 | 430,681 |
| Dec 11, 2024 | 231.30 | 234.10 | 230.60 | 233.60 | 224.16 | 464,105 |
| Dec 10, 2024 | 232.00 | 233.50 | 231.60 | 232.20 | 222.82 | 523,794 |
| Dec 9, 2024 | 235.00 | 235.30 | 232.00 | 232.80 | 223.39 | 425,704 |
| Dec 6, 2024 | 232.10 | 235.20 | 231.50 | 235.20 | 225.70 | 477,983 |
| Dec 5, 2024 | 232.40 | 233.40 | 230.90 | 232.40 | 223.01 | 396,384 |
| Dec 4, 2024 | 231.20 | 232.90 | 230.60 | 232.70 | 223.30 | 424,748 |
| Dec 3, 2024 | 229.00 | 232.20 | 229.00 | 231.20 | 221.86 | 480,125 |
| Dec 2, 2024 | 226.40 | 229.10 | 224.60 | 229.00 | 219.75 | 656,912 |
| Nov 29, 2024 | 225.00 | 227.80 | 224.00 | 227.50 | 218.31 | 644,448 |
| Nov 28, 2024 | 221.00 | 226.00 | 221.00 | 225.20 | 216.10 | 506,522 |
| Nov 27, 2024 | 218.00 | 221.50 | 217.40 | 221.10 | 212.17 | 978,416 |
| Nov 26, 2024 | 220.20 | 220.40 | 217.60 | 218.30 | 209.48 | 340,460 |
| Nov 25, 2024 | 221.30 | 222.90 | 219.95 | 221.80 | 212.84 | 1,692,372 |
| Nov 22, 2024 | 218.20 | 220.60 | 217.00 | 220.40 | 211.49 | 611,174 |
| Nov 21, 2024 | 219.20 | 219.20 | 215.50 | 217.60 | 208.81 | 423,561 |
| Nov 20, 2024 | 219.40 | 222.00 | 218.90 | 219.40 | 210.54 | 604,056 |
| Nov 19, 2024 | 218.90 | 220.00 | 214.80 | 219.40 | 210.54 | 531,412 |
| Nov 18, 2024 | 222.50 | 222.50 | 218.10 | 218.90 | 210.06 | 711,260 |
| Nov 15, 2024 | 221.90 | 225.60 | 221.30 | 223.00 | 213.99 | 482,673 |
| Nov 14, 2024 | 222.30 | 224.20 | 220.50 | 223.40 | 214.37 | 529,287 |
| Nov 13, 2024 | 227.00 | 227.50 | 220.80 | 222.60 | 213.61 | 820,419 |
| Nov 12, 2024 | 227.90 | 230.90 | 226.80 | 227.50 | 218.31 | 626,017 |
| Nov 11, 2024 | 228.40 | 230.80 | 228.40 | 229.20 | 219.94 | 1,078,347 |
| Nov 8, 2024 | 228.00 | 228.00 | 225.60 | 226.90 | 217.73 | 681,410 |
| Nov 7, 2024 | 221.00 | 228.80 | 220.50 | 228.20 | 218.98 | 1,314,773 |
| Nov 6, 2024 | 215.90 | 224.00 | 212.50 | 220.20 | 211.30 | 1,755,082 |
| Nov 5, 2024 | 219.70 | 221.30 | 218.40 | 220.00 | 211.11 | 785,550 |
| Nov 4, 2024 | 218.60 | 220.90 | 218.30 | 220.00 | 211.11 | 585,312 |
| Nov 1, 2024 | 216.20 | 218.70 | 216.00 | 217.50 | 208.71 | 313,750 |
| Oct 31, 2024 | 216.70 | 217.20 | 214.70 | 216.20 | 207.46 | 490,286 |
| Oct 30, 2024 | 218.10 | 219.40 | 216.80 | 218.10 | 209.29 | 1,160,127 |
| Oct 29, 2024 | 220.80 | 222.00 | 217.90 | 218.50 | 209.67 | 530,385 |
| Oct 28, 2024 | 217.30 | 220.80 | 216.70 | 220.80 | 211.88 | 472,336 |
| Oct 25, 2024 | 215.90 | 218.90 | 215.80 | 216.90 | 208.14 | 536,534 |
| Oct 24, 2024 | 217.00 | 218.30 | 216.20 | 216.80 | 208.04 | 382,022 |
| Oct 23, 2024 | 217.00 | 218.30 | 215.40 | 217.20 | 208.42 | 505,537 |
| Oct 22, 2024 | 217.00 | 218.70 | 215.30 | 217.00 | 208.23 | 672,902 |
| Oct 21, 2024 | 219.60 | 220.70 | 217.00 | 217.00 | 208.23 | 471,824 |
| Oct 18, 2024 | 221.00 | 221.40 | 220.00 | 220.30 | 211.40 | 338,133 |
| Oct 17, 2024 | 219.20 | 222.80 | 219.00 | 221.20 | 212.26 | 421,025 |
| Oct 16, 2024 | 218.40 | 219.20 | 217.20 | 219.20 | 210.34 | 566,210 |
| Oct 15, 2024 | 220.50 | 221.40 | 218.90 | 218.90 | 210.06 | 402,513 |
| Oct 14, 2024 | 220.60 | 221.20 | 219.20 | 220.50 | 211.59 | 321,016 |
| Oct 11, 2024 | 219.70 | 221.80 | 219.30 | 220.60 | 211.69 | 438,564 |
| Oct 10, 2024 | 222.50 | 223.40 | 218.30 | 219.70 | 210.82 | 1,204,677 |
| Oct 9, 2024 | 220.30 | 223.40 | 219.50 | 222.50 | 213.51 | 461,015 |
| Oct 8, 2024 | 220.30 | 222.70 | 219.20 | 220.30 | 211.40 | 580,446 |
| Oct 7, 2024 | 220.30 | 223.20 | 218.80 | 223.00 | 213.99 | 757,488 |
| Oct 4, 2024 | 216.00 | 221.20 | 216.00 | 220.30 | 211.40 | 873,090 |
| Oct 3, 2024 | 213.00 | 215.00 | 212.60 | 215.00 | 206.31 | 608,157 |
| Oct 2, 2024 | 211.80 | 214.40 | 211.80 | 213.30 | 204.68 | 400,370 |
| Oct 1, 2024 | 211.80 | 214.10 | 211.10 | 211.70 | 203.15 | 309,025 |
| Sep 30, 2024 | 211.80 | 213.00 | 210.30 | 211.80 | 203.24 | 513,029 |
| Sep 27, 2024 | 216.40 | 216.40 | 212.30 | 212.50 | 203.91 | 559,248 |
| Sep 26, 2024 | 215.10 | 217.20 | 213.60 | 216.70 | 207.94 | 369,018 |
| Sep 25, 2024 | 214.30 | 215.90 | 213.40 | 214.00 | 205.35 | 546,054 |
| Sep 24, 2024 | 214.10 | 215.60 | 213.70 | 214.80 | 206.12 | 940,614 |
| Sep 23, 2024 | 209.40 | 214.50 | 208.90 | 214.10 | 205.45 | 984,024 |
| Sep 20, 2024 | 210.50 | 210.50 | 208.40 | 209.40 | 200.94 | 1,540,198 |
| Sep 19, 2024 | 211.00 | 212.40 | 209.90 | 210.90 | 202.38 | 716,138 |
| Sep 18, 2024 | 207.60 | 209.30 | 206.70 | 209.30 | 200.84 | 559,292 |
| Sep 17, 2024 | 206.00 | 207.90 | 205.40 | 207.10 | 198.73 | 382,966 |
| Sep 16, 2024 | 203.50 | 205.90 | 202.90 | 205.90 | 197.58 | 364,459 |
| Sep 13, 2024 | 202.30 | 205.30 | 199.90 | 205.30 | 197.01 | 366,650 |
| Sep 12, 2024 | 203.00 | 204.40 | 202.20 | 203.00 | 194.80 | 407,663 |
| Sep 11, 2024 | 202.00 | 203.20 | 200.20 | 201.30 | 193.17 | 337,780 |
| Sep 10, 2024 | 201.00 | 204.80 | 200.50 | 202.00 | 193.84 | 390,782 |
| Sep 9, 2024 | 200.70 | 201.70 | 200.20 | 201.30 | 193.17 | 249,871 |
| Sep 6, 2024 | 201.00 | 201.70 | 198.35 | 199.65 | 191.58 | 484,496 |
| Sep 5, 2024 | 203.30 | 204.90 | 201.60 | 201.60 | 193.45 | 328,425 |
| Sep 4, 2024 | 202.50 | 205.00 | 202.50 | 203.30 | 195.09 | 280,631 |
| Sep 3, 2024 | 206.70 | 206.90 | 203.80 | 205.40 | 197.10 | 506,019 |
| Sep 2, 2024 | 207.10 | 207.20 | 205.40 | 206.90 | 198.54 | 340,842 |
| Aug 30, 2024 | 207.20 | 208.80 | 206.60 | 207.30 | 198.92 | 812,758 |
| Aug 29, 2024 | 204.50 | 207.30 | 204.10 | 207.20 | 198.83 | 380,573 |
| Aug 28, 2024 | 204.30 | 205.40 | 204.20 | 205.10 | 196.81 | 323,564 |
| Aug 27, 2024 | 203.90 | 205.40 | 203.90 | 204.30 | 196.05 | 407,831 |
| Aug 26, 2024 | 205.00 | 205.30 | 203.70 | 203.90 | 195.66 | 263,945 |
| Aug 23, 2024 | 204.30 | 205.80 | 204.30 | 205.60 | 197.29 | 478,752 |
| Aug 22, 2024 | 203.20 | 204.40 | 203.20 | 204.10 | 195.85 | 442,352 |
| Aug 21, 2024 | 202.00 | 204.00 | 201.90 | 203.20 | 194.99 | 508,704 |
| Aug 20, 2024 | 202.00 | 203.00 | 201.00 | 202.30 | 194.13 | 440,518 |
| Aug 19, 2024 | 200.10 | 201.60 | 199.60 | 201.60 | 193.45 | 443,345 |
| Aug 16, 2024 | 201.30 | 201.50 | 199.50 | 200.10 | 192.02 | 277,879 |
| Aug 15, 2024 | 201.60 | 201.90 | 199.75 | 200.70 | 192.59 | 491,976 |
| Aug 14, 2024 | 201.00 | 201.80 | 200.20 | 200.30 | 192.21 | 379,131 |
| Aug 13, 2024 | 200.50 | 201.70 | 198.60 | 200.50 | 192.40 | 346,991 |
| Aug 12, 2024 | 199.80 | 201.10 | 199.25 | 200.50 | 192.40 | 450,630 |
| Aug 9, 2024 | 199.85 | 201.70 | 198.60 | 199.30 | 191.25 | 357,682 |
| Aug 8, 2024 | 196.20 | 198.65 | 194.95 | 198.30 | 190.29 | 369,769 |
| Aug 7, 2024 | 194.15 | 198.40 | 193.95 | 197.75 | 189.76 | 330,112 |
| Aug 6, 2024 | 195.40 | 196.95 | 190.50 | 193.00 | 185.20 | 392,078 |
| Aug 5, 2024 | 188.55 | 195.00 | 185.30 | 194.20 | 186.35 | 1,204,169 |
| Aug 2, 2024 | 200.90 | 200.90 | 196.75 | 198.05 | 190.05 | 529,452 |
| Aug 1, 2024 | 208.70 | 208.80 | 203.10 | 203.10 | 194.89 | 674,932 |
| Jul 31, 2024 | 211.80 | 212.30 | 209.10 | 209.10 | 200.65 | 534,931 |
| Jul 30, 2024 | 209.30 | 211.50 | 209.20 | 210.80 | 202.28 | 398,461 |
| Jul 29, 2024 | 210.10 | 211.90 | 208.10 | 209.30 | 200.84 | 424,315 |
| Jul 26, 2024 | 207.40 | 210.40 | 206.30 | 210.10 | 201.61 | 390,322 |
| Jul 25, 2024 | 207.30 | 207.60 | 204.70 | 207.40 | 199.02 | 675,143 |
| Jul 24, 2024 | 210.90 | 211.60 | 208.70 | 209.10 | 200.65 | 1,440,200 |
| Jul 23, 2024 | 212.10 | 212.80 | 211.10 | 212.00 | 203.43 | 431,124 |
| Jul 22, 2024 | 212.00 | 215.80 | 210.80 | 212.00 | 203.43 | 867,023 |
| Jul 19, 2024 | 218.50 | 221.80 | 209.50 | 210.00 | 201.52 | 1,442,268 |
| Jul 18, 2024 | 206.00 | 210.20 | 205.40 | 209.30 | 200.84 | 743,120 |
| Jul 17, 2024 | 206.70 | 206.90 | 203.60 | 206.20 | 197.87 | 766,760 |
| Jul 16, 2024 | 201.60 | 207.10 | 201.00 | 207.10 | 198.73 | 694,037 |
| Jul 15, 2024 | 202.30 | 202.80 | 201.20 | 202.00 | 193.84 | 372,318 |
| Jul 12, 2024 | 199.15 | 203.00 | 199.10 | 203.00 | 194.80 | 1,551,656 |
| Jul 11, 2024 | 197.00 | 199.35 | 196.40 | 199.15 | 191.10 | 542,425 |
| Jul 10, 2024 | 192.50 | 196.40 | 192.50 | 196.10 | 188.18 | 576,698 |
| Jul 9, 2024 | 194.65 | 196.25 | 191.45 | 192.65 | 184.87 | 533,063 |
| Jul 8, 2024 | 193.05 | 194.90 | 192.25 | 194.75 | 186.88 | 428,763 |
| Jul 5, 2024 | 193.15 | 196.65 | 192.75 | 193.25 | 185.44 | 724,882 |
| Jul 4, 2024 | 188.70 | 192.10 | 188.70 | 192.10 | 184.34 | 1,018,950 |
| Jul 3, 2024 | 187.00 | 188.30 | 185.25 | 188.00 | 180.40 | 581,399 |
| Jul 2, 2024 | 188.40 | 189.40 | 185.80 | 185.85 | 178.34 | 505,359 |
| Jul 1, 2024 | 191.85 | 192.05 | 189.35 | 189.40 | 181.75 | 991,505 |
| Jun 28, 2024 | 190.20 | 191.85 | 189.70 | 190.80 | 183.09 | 713,036 |
| Jun 27, 2024 | 191.35 | 191.65 | 189.50 | 189.60 | 181.94 | 718,266 |
| Jun 26, 2024 | 194.80 | 195.05 | 190.75 | 191.40 | 183.67 | 566,601 |
| Jun 25, 2024 | 194.90 | 196.45 | 193.15 | 193.15 | 185.35 | 569,157 |
| Jun 24, 2024 | 195.65 | 195.65 | 193.20 | 195.55 | 187.65 | 517,749 |
| Jun 20, 2024 | 192.30 | 196.90 | 192.30 | 196.10 | 188.18 | 951,986 |
| Jun 19, 2024 | 193.50 | 194.80 | 191.95 | 192.30 | 184.53 | 695,973 |
| Jun 18, 2024 | 191.10 | 193.45 | 190.50 | 193.40 | 185.59 | 798,702 |
| Jun 17, 2024 | 189.80 | 192.90 | 188.85 | 190.00 | 182.32 | 752,836 |
| Jun 14, 2024 | 189.10 | 191.10 | 186.65 | 187.55 | 179.97 | 858,028 |
| Jun 13, 2024 | 189.60 | 192.90 | 187.95 | 189.20 | 181.56 | 781,400 |
| Jun 12, 2024 | 186.10 | 190.80 | 185.80 | 189.70 | 182.04 | 1,087,197 |
| Jun 11, 2024 | 183.40 | 187.35 | 183.15 | 185.70 | 178.20 | 926,471 |
| Jun 10, 2024 | 181.85 | 183.05 | 180.45 | 182.20 | 174.84 | 841,667 |
| Jun 7, 2024 | 185.95 | 187.25 | 183.15 | 184.10 | 176.66 | 638,457 |
| Jun 5, 2024 | 184.65 | 187.20 | 184.45 | 185.90 | 178.39 | 586,041 |
| Jun 4, 2024 | 186.05 | 186.60 | 184.00 | 184.65 | 177.19 | 613,840 |
| Jun 3, 2024 | 187.60 | 189.00 | 186.50 | 186.70 | 179.16 | 577,990 |
| May 31, 2024 | 187.75 | 187.75 | 184.70 | 185.25 | 177.77 | 3,929,020 |
| May 30, 2024 | 185.90 | 189.10 | 184.60 | 187.75 | 180.16 | 782,288 |
| May 29, 2024 | 189.10 | 189.10 | 186.55 | 186.65 | 179.11 | 851,426 |
| May 28, 2024 | 192.45 | 193.60 | 189.45 | 189.55 | 181.89 | 633,175 |
| May 27, 2024 | 190.75 | 192.65 | 190.05 | 192.45 | 184.67 | 318,974 |
| May 24, 2024 | 189.00 | 191.15 | 188.40 | 191.15 | 183.43 | 494,194 |
| May 23, 2024 | 191.05 | 193.15 | 189.25 | 189.85 | 182.18 | 527,781 |
| May 22, 2024 | 192.50 | 192.65 | 188.30 | 191.05 | 183.33 | 876,072 |
| May 21, 2024 | 194.80 | 195.30 | 192.80 | 192.80 | 185.01 | 747,437 |
| May 20, 2024 | 196.10 | 198.30 | 194.40 | 195.10 | 187.22 | 478,159 |
| May 17, 2024 | 195.90 | 196.60 | 193.90 | 196.10 | 188.18 | 756,090 |
| May 16, 2024 | 193.75 | 197.35 | 193.75 | 196.60 | 188.66 | 854,179 |
Related Tickers
NCC-B.ST NCC AB (publ)
182.90
+0.05%
PEAB-B.ST Peab AB (publ)
83.25
-0.54%
RATO-B.ST Ratos AB (publ)
38.86
-0.61%
STR.VI Strabag SE
80.20
0.00%
INFREA.ST Infrea AB
13.60
-1.45%
PEKB.F Peab AB (publ)
7.53
+0.27%
PXM.WA Polimex-Mostostal S.A.
4.5200
-1.53%
VESTUM.ST Vestum AB (publ)
10.96
+3.98%
HOT.DE HOCHTIEF Aktiengesellschaft
163.00
+0.18%
FG.ST Fasadgruppen Group AB (publ)
24.05
-2.24%