Skanska AB (publ) (LON:0HBT)
London · Delayed Price · Currency is GBP · Price in SEK 262.17
+4.47 (1.74%)
At close: Jun 25, 2026
LON:0HBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 262.30 | 261.70 | 258.00 | 260.02 | 260.02 | -0.82% | 21,860 |
| Jun 25, 2026 | 258.55 | 264.40 | 258.70 | 262.17 | 262.17 | 1.74% | 75,361 |
| Jun 24, 2026 | 253.70 | 258.10 | 253.10 | 257.70 | 257.70 | 1.89% | 128,828 |
| Jun 23, 2026 | 251.00 | 254.10 | 250.00 | 252.91 | 252.91 | 0.51% | 19,827 |
| Jun 22, 2026 | 251.30 | 253.40 | 247.70 | 251.64 | 251.64 | 0.57% | 113,558 |
| Jun 18, 2026 | 247.75 | 253.90 | 247.60 | 250.20 | 250.20 | 1.38% | 111,241 |
| Jun 17, 2026 | 242.80 | 247.90 | 242.40 | 246.79 | 246.79 | 1.09% | 205,680 |
| Jun 16, 2026 | 244.65 | 245.00 | 242.90 | 244.13 | 244.13 | -0.56% | 112,467 |
| Jun 15, 2026 | 243.55 | 246.65 | 243.80 | 245.50 | 245.50 | 1.78% | 96,344 |
| Jun 12, 2026 | 239.80 | 242.30 | 239.80 | 241.20 | 241.20 | 2.46% | 116,453 |
| Jun 11, 2026 | 235.20 | 236.80 | 234.90 | 235.40 | 235.40 | -0.83% | 723,772 |
| Jun 10, 2026 | 237.95 | 239.50 | 234.60 | 237.36 | 237.36 | 0.24% | 591,078 |
| Jun 9, 2026 | 240.85 | 241.50 | 236.00 | 236.80 | 236.80 | -1.78% | 3,181,740 |
| Jun 8, 2026 | 241.45 | 242.30 | 239.10 | 241.10 | 241.10 | -1.67% | 58,799 |
| Jun 5, 2026 | 245.40 | 246.60 | 244.50 | 245.20 | 245.20 | 0.53% | 276,363 |
| Jun 4, 2026 | 244.65 | 246.90 | 243.70 | 243.90 | 243.90 | -0.53% | 37,297 |
| Jun 3, 2026 | 245.60 | 246.50 | 244.70 | 245.20 | 245.20 | -0.60% | 326,288 |
| Jun 2, 2026 | 245.90 | 248.50 | 245.40 | 246.68 | 246.68 | 0.46% | 35,367 |
| Jun 1, 2026 | 251.50 | 251.10 | 243.30 | 245.55 | 245.55 | -1.94% | 102,767 |
| May 29, 2026 | 250.20 | 252.30 | 249.70 | 250.40 | 250.40 | 0.56% | 354,173 |
| May 28, 2026 | 251.35 | 251.20 | 247.90 | 249.00 | 249.00 | -0.60% | 1,263,680 |
| May 27, 2026 | 250.50 | 253.10 | 249.80 | 250.50 | 250.50 | -0.37% | 674,316 |
| May 26, 2026 | 253.90 | 253.50 | 250.50 | 251.43 | 251.43 | -1.01% | 61,079 |
| May 25, 2026 | 251.50 | 254.10 | 251.00 | 254.00 | 254.00 | 1.84% | 249,807 |
| May 22, 2026 | 246.65 | 249.70 | 246.90 | 249.40 | 249.40 | 2.05% | 59,301 |
| May 21, 2026 | 244.60 | 249.00 | 244.00 | 244.40 | 244.40 | -0.41% | 13,584 |
| May 20, 2026 | 240.60 | 247.65 | 240.40 | 245.40 | 245.40 | 0.64% | 49,185 |
| May 19, 2026 | 243.65 | 245.10 | 241.15 | 243.85 | 243.85 | 0.06% | 538,540 |
| May 18, 2026 | 241.65 | 245.70 | 242.30 | 243.70 | 243.70 | -0.33% | 52,262 |
| May 15, 2026 | 251.10 | 251.75 | 243.85 | 244.50 | 244.50 | -1.35% | 1,601,036 |
| May 13, 2026 | 250.15 | 249.30 | 247.40 | 247.85 | 247.85 | 0.06% | 272,677 |
| May 12, 2026 | 249.80 | 252.10 | 247.70 | 247.70 | 247.70 | -1.55% | 375,814 |
| May 11, 2026 | 250.20 | 252.20 | 249.20 | 251.60 | 251.60 | -0.37% | 328,267 |
| May 8, 2026 | 253.35 | 254.00 | 250.90 | 252.53 | 252.53 | -1.85% | 47,931 |
| May 7, 2026 | 264.10 | 263.70 | 254.50 | 257.30 | 257.30 | -2.21% | 623,638 |
| May 6, 2026 | 258.10 | 264.70 | 257.90 | 263.11 | 263.11 | 4.16% | 69,184 |
| May 5, 2026 | 249.05 | 252.80 | 249.00 | 252.60 | 252.60 | 1.61% | 1,167,776 |
| May 4, 2026 | 251.30 | 251.30 | 246.85 | 248.60 | 248.60 | 0.20% | 22,577 |
| Apr 30, 2026 | 245.20 | 249.00 | 244.20 | 248.10 | 248.10 | 0.50% | 1,482,672 |
| Apr 29, 2026 | 248.20 | 248.30 | 245.60 | 246.86 | 246.86 | 0.19% | 65,707 |
| Apr 28, 2026 | 249.65 | 249.80 | 246.20 | 246.40 | 246.40 | -1.32% | 1,343,606 |
| Apr 27, 2026 | 250.65 | 251.20 | 249.30 | 249.70 | 249.70 | -0.44% | 46,506 |
| Apr 24, 2026 | 251.40 | 253.60 | 250.10 | 250.82 | 250.82 | -1.21% | 1,006,513 |
| Apr 23, 2026 | 255.05 | 256.00 | 253.70 | 253.90 | 253.90 | -0.80% | 32,756 |
| Apr 22, 2026 | 256.35 | 256.65 | 255.00 | 255.95 | 255.95 | -0.37% | 16,085 |
| Apr 21, 2026 | 258.35 | 259.50 | 256.40 | 256.90 | 256.90 | -0.81% | 10,444 |
| Apr 20, 2026 | 258.65 | 259.10 | 256.70 | 259.00 | 259.00 | -1.60% | 2,724,964 |
| Apr 17, 2026 | 255.50 | 263.60 | 254.70 | 263.20 | 263.20 | 4.20% | 36,991 |
| Apr 16, 2026 | 254.90 | 255.70 | 252.10 | 252.60 | 252.60 | -0.43% | 48,250 |
| Apr 15, 2026 | 256.85 | 257.00 | 252.80 | 253.70 | 253.70 | -1.32% | 46,973 |