Skanska AB (publ) (LON:0HBT)
London · Delayed Price · Currency is GBP · Price in SEK 247.70
-3.90 (-1.55%)
At close: May 12, 2026
LON:0HBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 255.50 | 257.30 | 254.24 | 257.10 | 257.10 | 1.13% | 3,761,553 |
| Apr 13, 2026 | 253.70 | 255.00 | 252.70 | 254.24 | 254.24 | -0.65% | 1,238,037 |
| Apr 10, 2026 | 253.15 | 259.70 | 253.00 | 255.90 | 255.90 | 1.57% | 364,389 |
| Apr 9, 2026 | 251.30 | 251.95 | 249.70 | 251.95 | 251.95 | 0.18% | 63,953 |
| Apr 8, 2026 | 250.60 | 252.90 | 249.80 | 251.50 | 251.50 | 4.70% | 3,893,118 |
| Apr 7, 2026 | 243.55 | 243.80 | 238.60 | 240.20 | 240.20 | 0.33% | 1,189,390 |
| Apr 2, 2026 | 233.60 | 239.40 | 233.00 | 239.40 | 239.40 | -0.44% | 91,373 |
| Apr 1, 2026 | 240.70 | 243.00 | 238.70 | 240.45 | 240.45 | -3.46% | 106,336 |
| Mar 31, 2026 | 247.65 | 253.40 | 247.50 | 249.07 | 235.27 | 0.51% | 217,619 |
| Mar 30, 2026 | 245.55 | 247.90 | 245.40 | 247.80 | 234.07 | 0.69% | 125,081 |
| Mar 27, 2026 | 247.70 | 248.20 | 245.20 | 246.10 | 232.47 | -1.23% | 31,910 |
| Mar 26, 2026 | 249.70 | 250.60 | 247.50 | 249.16 | 235.36 | -0.26% | 20,333 |
| Mar 25, 2026 | 247.20 | 250.50 | 247.60 | 249.80 | 235.96 | 2.25% | 6,460,486 |
| Mar 24, 2026 | 246.00 | 245.80 | 242.10 | 244.30 | 230.77 | -0.85% | 1,094,393 |
| Mar 23, 2026 | 238.60 | 249.00 | 235.10 | 246.39 | 232.74 | 1.56% | 36,562 |
| Mar 20, 2026 | 248.40 | 250.00 | 242.50 | 242.60 | 229.16 | -1.59% | 217,984 |
| Mar 19, 2026 | 251.75 | 248.80 | 245.50 | 246.53 | 232.87 | -4.21% | 180,985 |
| Mar 18, 2026 | 258.15 | 260.70 | 255.90 | 257.36 | 243.10 | 0.14% | 56,654 |
| Mar 17, 2026 | 256.75 | 258.85 | 255.60 | 257.01 | 242.77 | -0.22% | 60,346 |
| Mar 16, 2026 | 256.70 | 258.05 | 254.20 | 257.57 | 243.30 | 0.06% | 129,782 |
| Mar 13, 2026 | 256.30 | 259.80 | 255.70 | 257.40 | 243.14 | 0.18% | 32,333 |
| Mar 12, 2026 | 260.30 | 261.25 | 255.90 | 256.94 | 242.71 | -1.84% | 1,740,901 |
| Mar 11, 2026 | 261.50 | 263.44 | 259.50 | 261.76 | 247.26 | -0.64% | 174,071 |
| Mar 10, 2026 | 261.05 | 265.10 | 262.30 | 263.44 | 248.85 | 2.70% | 165,106 |
| Mar 9, 2026 | 253.45 | 256.90 | 253.20 | 256.50 | 242.29 | -1.42% | 30,653 |
| Mar 6, 2026 | 266.50 | 267.20 | 259.70 | 260.20 | 245.78 | -2.53% | 47,559 |
| Mar 5, 2026 | 269.55 | 272.00 | 264.80 | 266.95 | 252.16 | -1.38% | 33,339 |
| Mar 4, 2026 | 264.65 | 271.30 | 264.60 | 270.70 | 255.70 | 2.38% | 283,014 |
| Mar 3, 2026 | 268.65 | 268.30 | 262.70 | 264.40 | 249.75 | -3.54% | 40,018 |
| Mar 2, 2026 | 272.55 | 274.90 | 271.00 | 274.10 | 258.91 | -1.30% | 33,206 |
| Feb 27, 2026 | 276.35 | 279.00 | 276.80 | 277.70 | 262.31 | 0.87% | 62,637 |