Skanska AB (publ) (STO:SKA.B)
Sweden · Delayed Price · Currency is SEK 224.90
-3.20 (-1.40%)
Aug 1, 2025, 5:29 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 225.80 | 226.80 | 224.10 | 224.90 | 224.90 | -1.40% | 536,718 |
| Jul 31, 2025 | 230.00 | 232.00 | 227.90 | 228.10 | 228.10 | -1.00% | 656,724 |
| Jul 30, 2025 | 232.50 | 234.50 | 229.30 | 230.40 | 230.40 | -2.83% | 488,322 |
| Jul 29, 2025 | 231.50 | 237.10 | 231.50 | 237.10 | 237.10 | 2.42% | 294,941 |
| Jul 28, 2025 | 233.20 | 234.80 | 230.20 | 231.50 | 231.50 | 0.09% | 401,569 |
| Jul 25, 2025 | 230.10 | 231.30 | 228.50 | 231.30 | 231.30 | 0.22% | 414,056 |
| Jul 24, 2025 | 231.70 | 232.00 | 229.80 | 230.80 | 230.80 | 0.57% | 374,903 |
| Jul 23, 2025 | 227.10 | 231.00 | 227.00 | 229.50 | 229.50 | 1.77% | 676,943 |
| Jul 22, 2025 | 226.20 | 226.80 | 223.90 | 225.50 | 225.50 | -0.40% | 426,147 |
| Jul 21, 2025 | 228.90 | 229.60 | 225.80 | 226.40 | 226.40 | -1.09% | 515,251 |
| Jul 18, 2025 | 231.30 | 233.60 | 225.80 | 228.90 | 228.90 | 0.39% | 1,272,093 |
| Jul 17, 2025 | 224.60 | 228.90 | 224.40 | 228.00 | 228.00 | 2.01% | 719,888 |
| Jul 16, 2025 | 223.00 | 226.70 | 223.00 | 223.50 | 223.50 | -0.67% | 390,962 |
| Jul 15, 2025 | 223.70 | 226.40 | 223.70 | 225.00 | 225.00 | 0.58% | 385,285 |
| Jul 14, 2025 | 222.80 | 224.20 | 222.00 | 223.70 | 223.70 | -0.71% | 240,656 |
| Jul 11, 2025 | 225.30 | 226.60 | 224.80 | 225.30 | 225.30 | -0.35% | 405,606 |
| Jul 10, 2025 | 225.00 | 226.10 | 223.70 | 226.10 | 226.10 | 1.25% | 526,999 |
| Jul 9, 2025 | 222.30 | 224.80 | 221.90 | 223.30 | 223.30 | 0.45% | 288,532 |
| Jul 8, 2025 | 222.10 | 222.30 | 220.60 | 222.30 | 222.30 | 0.09% | 440,363 |
| Jul 7, 2025 | 221.90 | 223.90 | 221.20 | 222.10 | 222.10 | 0.73% | 370,030 |
| Jul 4, 2025 | 221.80 | 221.90 | 219.40 | 220.50 | 220.50 | -1.08% | 333,049 |
| Jul 3, 2025 | 222.50 | 223.80 | 221.80 | 222.90 | 222.90 | 0.27% | 449,450 |
| Jul 2, 2025 | 221.40 | 222.40 | 219.70 | 222.30 | 222.30 | 0.68% | 640,333 |
| Jul 1, 2025 | 219.90 | 222.10 | 218.80 | 220.80 | 220.80 | 0.27% | 661,991 |
| Jun 30, 2025 | 225.40 | 226.50 | 220.20 | 220.20 | 220.20 | -2.65% | 2,732,788 |
| Jun 27, 2025 | 224.10 | 226.20 | 223.00 | 226.20 | 226.20 | 1.80% | 548,203 |
| Jun 26, 2025 | 220.80 | 223.80 | 220.20 | 222.20 | 222.20 | 0.59% | 443,651 |
| Jun 25, 2025 | 225.70 | 225.80 | 220.20 | 220.90 | 220.90 | -2.13% | 775,907 |
| Jun 24, 2025 | 229.30 | 231.20 | 225.70 | 225.70 | 225.70 | 0.22% | 862,856 |
| Jun 23, 2025 | 222.00 | 227.80 | 222.00 | 225.20 | 225.20 | 1.72% | 683,806 |
| Jun 19, 2025 | 226.60 | 226.90 | 218.90 | 221.40 | 221.40 | -3.36% | 1,721,086 |
| Jun 18, 2025 | 227.80 | 229.40 | 226.70 | 229.10 | 229.10 | 0.61% | 1,486,765 |
| Jun 17, 2025 | 228.30 | 229.80 | 226.30 | 227.70 | 227.70 | -0.78% | 772,885 |
| Jun 16, 2025 | 228.00 | 229.50 | 225.50 | 229.50 | 229.50 | 0.31% | 1,647,247 |
| Jun 13, 2025 | 227.70 | 230.60 | 226.70 | 228.80 | 228.80 | -1.38% | 933,053 |
| Jun 12, 2025 | 231.00 | 232.50 | 229.20 | 232.00 | 232.00 | -0.13% | 653,621 |
| Jun 11, 2025 | 233.00 | 234.00 | 232.00 | 232.30 | 232.30 | -0.51% | 527,443 |
| Jun 10, 2025 | 231.30 | 233.80 | 231.30 | 233.50 | 233.50 | 0.95% | 509,687 |
| Jun 9, 2025 | 232.20 | 234.70 | 231.20 | 231.30 | 231.30 | -0.39% | 261,767 |
| Jun 5, 2025 | 231.50 | 233.50 | 231.10 | 232.20 | 232.20 | 0.52% | 536,292 |
| Jun 4, 2025 | 230.10 | 231.80 | 229.20 | 231.00 | 231.00 | 0.74% | 433,343 |
| Jun 3, 2025 | 231.40 | 231.90 | 227.90 | 229.30 | 229.30 | -0.56% | 482,325 |
| Jun 2, 2025 | 227.20 | 230.60 | 223.00 | 230.60 | 230.60 | 1.18% | 1,092,345 |
| May 30, 2025 | 230.00 | 232.70 | 227.90 | 227.90 | 227.90 | -1.26% | 2,518,172 |
| May 28, 2025 | 232.50 | 233.40 | 230.00 | 230.80 | 230.80 | -0.94% | 384,214 |
| May 27, 2025 | 234.50 | 235.70 | 232.10 | 233.00 | 233.00 | -0.98% | 635,278 |
| May 26, 2025 | 233.80 | 236.00 | 233.50 | 235.30 | 235.30 | 1.47% | 363,922 |
| May 23, 2025 | 232.20 | 236.10 | 225.90 | 231.90 | 231.90 | -0.13% | 510,547 |
| May 22, 2025 | 237.20 | 238.10 | 231.90 | 232.20 | 232.20 | -2.23% | 780,717 |
| May 21, 2025 | 237.20 | 237.80 | 235.20 | 237.50 | 237.50 | -0.46% | 644,339 |