Skanska AB (publ) (BIT:1SKAB)
Italy · Delayed Price · Currency is EUR 21.02
+0.38 (1.84%)
At close: Aug 8, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.28% | - |
| Aug 11, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.62% | - |
| Aug 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.84% | - |
| Aug 7, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.18% | - |
| Aug 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.74% | - |
| Aug 5, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Aug 4, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Aug 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.46% | - |
| Jul 31, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.19% | - |
| Jul 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.10% | - |
| Jul 29, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.67% | - |
| Jul 28, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 2.14% | - |
| Jul 25, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.73% | - |
| Jul 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.08% | - |
| Jul 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.29% | - |
| Jul 22, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.98% | - |
| Jul 21, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.12% | - |
| Jul 18, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 3.83% | - |
| Jul 17, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.40% | - |
| Jul 16, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.03% | - |
| Jul 15, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.43% | - |
| Jul 14, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -2.22% | - |
| Jul 11, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.84% | - |
| Jul 10, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.13% | - |
| Jul 9, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.15% | - |
| Jul 8, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.23% | - |
| Jul 7, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.99% | - |
| Jul 4, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.48% | - |
| Jul 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - | - |
| Jul 2, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.58% | - |
| Jul 1, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -2.48% | - |
| Jun 30, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.34% | - |
| Jun 27, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - | - |
| Jun 26, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.64% | - |
| Jun 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -2.69% | - |
| Jun 24, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 3.74% | - |
| Jun 23, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.64% | - |
| Jun 20, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - | - |
| Jun 19, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -3.17% | - |
| Jun 18, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.39% | - |
| Jun 17, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.44% | - |
| Jun 16, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.67% | - |
| Jun 13, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.42% | - |
| Jun 12, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.80% | - |
| Jun 11, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | - |
| Jun 10, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.28% | - |
| Jun 9, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.57% | - |
| Jun 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jun 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.76% | - |
| Jun 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.85% | - |