Skanska ABB (0HBT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Skanska ABB

Date Open High Low Close* Volume
01/07/2022 15,015.00p 15,755.00p 15,015.00p 15,485.00p 103431
30/06/2022 15,172.50p 15,680.00p 14,910.00p 15,575.00p 1241620
29/06/2022 15,522.50p 15,630.00p 15,245.00p 15,347.50p 351689
28/06/2022 15,675.00p 15,875.00p 15,490.00p 15,685.00p 433892
27/06/2022 15,462.50p 15,705.00p 15,425.00p 15,457.50p 296143
24/06/2022 15,447.50p 15,087.50p 15,087.50p 15,087.50p 0
23/06/2022 15,447.50p 15,447.50p 15,010.00p 15,087.50p 241315
22/06/2022 15,630.00p 15,630.00p 15,345.00p 15,492.50p 227547
21/06/2022 15,955.00p 16,095.00p 15,785.00p 15,950.00p 126718
20/06/2022 15,945.00p 15,980.00p 15,675.00p 15,785.00p 242891
17/06/2022 16,157.50p 20,752.50p 15,700.00p 15,920.00p 409687
16/06/2022 16,367.50p 16,367.50p 16,040.00p 16,207.50p 236841
15/06/2022 16,335.00p 16,565.00p 16,265.00p 16,532.50p 155079
14/06/2022 16,232.50p 16,270.00p 15,960.00p 16,225.00p 296527
13/06/2022 16,330.00p 16,330.00p 15,980.00p 16,057.50p 217768
10/06/2022 16,710.00p 16,850.00p 16,385.00p 16,545.00p 450107
09/06/2022 17,000.00p 17,020.00p 16,647.50p 16,647.50p 711485
08/06/2022 17,115.00p 17,200.00p 16,950.00p 17,080.00p 385615
07/06/2022 17,170.00p 17,255.00p 16,965.00p 17,105.00p 451409
06/06/2022 17,040.00p 17,037.50p 17,037.50p 17,037.50p 0
01/06/2022 17,040.00p 17,455.00p 16,890.00p 17,037.50p 137385
31/05/2022 17,045.00p 17,315.00p 16,830.00p 16,970.00p 322814
27/05/2022 16,675.00p 17,100.00p 16,575.00p 16,935.00p 234160
26/05/2022 16,612.50p 16,512.50p 16,512.50p 16,512.50p 0
25/05/2022 16,612.50p 16,640.00p 16,385.00p 16,512.50p 49438
24/05/2022 16,612.50p 16,775.00p 16,415.00p 16,512.50p 281493
23/05/2022 16,785.00p 16,950.00p 16,470.00p 16,635.00p 173048
20/05/2022 16,680.00p 16,990.00p 16,590.00p 16,700.00p 451849
19/05/2022 16,850.00p 16,850.00p 16,435.00p 16,620.00p 344322
18/05/2022 17,237.50p 17,380.00p 16,950.00p 17,095.00p 105819
17/05/2022 17,135.00p 17,310.00p 17,070.00p 17,260.00p 200879
16/05/2022 17,100.00p 17,150.00p 16,935.00p 17,077.50p 297302
13/05/2022 16,945.00p 17,225.00p 16,860.00p 17,187.50p 263070
12/05/2022 16,472.50p 16,885.00p 16,375.00p 16,820.00p 303359
11/05/2022 16,775.00p 16,885.00p 16,450.00p 16,717.50p 538517
10/05/2022 16,407.50p 17,100.00p 16,407.50p 16,705.00p 195276
09/05/2022 16,857.50p 16,980.00p 16,065.00p 16,377.50p 500210
06/05/2022 17,265.00p 17,330.00p 16,895.00p 17,060.00p 356117
05/05/2022 17,650.00p 17,950.00p 17,360.00p 17,452.50p 602189
04/05/2022 18,272.50p 18,365.00p 16,760.00p 17,390.00p 1531074
03/05/2022 19,095.00p 19,195.00p 18,970.00p 19,095.00p 343791
29/04/2022 19,030.00p 19,050.00p 18,830.00p 18,960.00p 367038
28/04/2022 18,502.50p 18,890.00p 18,502.50p 18,732.50p 367983
27/04/2022 18,307.50p 18,645.00p 18,000.00p 18,415.00p 272171
26/04/2022 19,500.00p 19,500.00p 18,335.00p 18,440.00p 433897
25/04/2022 19,470.00p 19,595.00p 19,080.00p 19,417.50p 240537
22/04/2022 19,927.50p 20,070.00p 19,740.00p 19,925.00p 163351
21/04/2022 19,885.00p 20,310.00p 19,835.00p 20,227.50p 305777
20/04/2022 19,955.00p 20,000.00p 19,760.00p 19,992.50p 144970
19/04/2022 19,935.00p 20,020.00p 19,375.00p 20,020.00p 347514
14/04/2022 20,192.50p 20,192.50p 19,790.00p 20,030.00p 117261
13/04/2022 20,372.50p 20,400.00p 19,985.00p 20,030.00p 140615
12/04/2022 20,272.50p 20,660.67p 20,200.00p 20,455.00p 784298
11/04/2022 20,620.00p 20,950.00p 20,460.00p 20,515.00p 962905
08/04/2022 20,930.00p 21,000.00p 20,570.00p 20,765.00p 420740
07/04/2022 20,560.00p 20,800.00p 20,500.00p 20,645.00p 98747
06/04/2022 20,835.00p 20,835.00p 20,240.00p 20,410.00p 69234
05/04/2022 21,255.00p 21,320.00p 20,810.00p 21,010.00p 226078
04/04/2022 21,270.00p 21,350.00p 21,150.00p 21,310.00p 125292
01/04/2022 21,220.00p 21,340.00p 21,100.00p 21,295.00p 295254
31/03/2022 21,450.00p 21,480.00p 21,100.00p 21,190.00p 1441075
30/03/2022 21,865.00p 21,865.00p 21,190.00p 21,290.00p 4605652
29/03/2022 22,260.00p 23,020.00p 22,260.00p 22,720.00p 146464
28/03/2022 21,990.00p 22,260.00p 21,970.00p 22,010.00p 517504
25/03/2022 21,865.00p 21,980.00p 21,690.00p 21,830.00p 1127204
24/03/2022 22,145.00p 22,145.00p 21,630.00p 21,720.00p 181742
23/03/2022 22,770.00p 22,770.00p 22,080.00p 22,160.00p 211080
22/03/2022 22,960.00p 22,960.00p 22,650.00p 22,675.00p 205646
21/03/2022 22,795.00p 23,000.00p 22,710.00p 22,835.00p 351218
18/03/2022 23,035.00p 23,210.00p 22,780.00p 22,850.00p 269874
17/03/2022 23,105.00p 23,160.00p 22,890.00p 22,890.00p 452361
16/03/2022 23,150.00p 23,150.00p 22,770.00p 22,985.00p 387303
15/03/2022 22,635.00p 22,820.00p 22,230.00p 22,575.00p 210553
14/03/2022 22,705.00p 23,050.00p 22,670.00p 22,865.00p 176375
11/03/2022 21,905.00p 22,750.00p 21,797.01p 22,475.00p 475335
10/03/2022 21,785.00p 22,010.00p 21,430.00p 21,975.00p 512254
09/03/2022 20,985.00p 21,840.00p 20,940.00p 21,645.00p 701610
08/03/2022 19,650.00p 20,970.00p 19,650.00p 20,590.00p 479885
07/03/2022 19,342.50p 20,400.00p 19,025.00p 20,100.00p 415475
04/03/2022 20,625.00p 20,625.00p 19,980.00p 20,130.00p 232418
03/03/2022 21,195.00p 21,390.00p 20,840.00p 20,940.00p 191160
02/03/2022 20,695.00p 21,300.00p 20,350.00p 21,140.00p 471862
01/03/2022 21,440.00p 21,600.00p 20,860.00p 20,950.00p 342531
28/02/2022 20,925.00p 21,610.00p 20,710.00p 21,540.00p 475916
25/02/2022 21,310.00p 21,620.00p 20,950.00p 21,530.00p 266490
24/02/2022 21,300.00p 21,750.00p 20,910.00p 21,265.00p 376354
23/02/2022 22,795.00p 22,860.00p 22,290.00p 22,310.00p 313050
22/02/2022 22,345.00p 22,870.00p 22,345.00p 22,810.00p 224549
21/02/2022 23,480.00p 23,510.00p 22,660.00p 22,785.00p 365271
18/02/2022 23,830.00p 23,840.00p 23,390.00p 23,545.00p 333168
17/02/2022 24,075.00p 24,140.00p 23,880.00p 24,080.00p 128834
16/02/2022 24,140.00p 24,265.00p 23,950.00p 24,195.00p 341062
15/02/2022 23,825.00p 24,120.00p 23,730.00p 23,950.00p 17501
14/02/2022 23,595.00p 23,850.00p 23,260.00p 23,835.00p 472941
11/02/2022 24,030.00p 24,250.00p 24,030.00p 24,245.00p 79332
10/02/2022 24,185.00p 24,290.00p 24,070.00p 24,170.00p 81044
09/02/2022 23,875.00p 24,220.00p 23,875.00p 24,180.00p 72801
08/02/2022 23,770.00p 23,980.00p 23,540.00p 23,565.00p 116332
07/02/2022 24,170.00p 24,170.00p 23,440.00p 23,840.00p 298403
04/02/2022 24,710.00p 24,890.00p 23,800.00p 24,110.00p 372210
03/02/2022 23,965.00p 24,730.00p 23,965.00p 24,510.00p 494692
02/02/2022 23,105.00p 23,400.00p 23,040.00p 23,330.00p 331732
01/02/2022 22,890.00p 23,100.00p 22,830.00p 22,865.00p 35044
31/01/2022 23,085.00p 23,250.00p 22,550.00p 22,560.00p 413090
28/01/2022 22,820.00p 22,840.00p 22,440.00p 22,720.00p 31737
27/01/2022 22,315.00p 22,910.00p 22,315.00p 22,850.00p 49206
26/01/2022 22,490.00p 22,960.00p 22,490.00p 22,700.00p 196372
25/01/2022 22,680.00p 22,730.00p 22,170.00p 22,410.00p 53816
24/01/2022 23,020.00p 23,040.00p 22,210.00p 22,490.00p 75313
21/01/2022 23,275.00p 23,380.00p 22,990.00p 23,010.00p 160463
20/01/2022 23,420.00p 23,580.00p 23,330.00p 23,405.00p 166404
19/01/2022 23,180.00p 23,520.00p 23,160.00p 23,345.00p 237172
18/01/2022 23,660.00p 23,660.00p 23,300.00p 23,410.00p 161986
17/01/2022 23,695.00p 23,830.00p 23,680.00p 23,680.00p 156768
14/01/2022 23,605.00p 23,850.00p 23,605.00p 23,835.00p 154018
13/01/2022 23,575.00p 23,860.00p 23,450.00p 23,820.00p 37563
12/01/2022 23,765.00p 23,765.00p 23,390.00p 23,450.00p 120973
10/01/2022 23,520.00p 23,560.00p 23,190.00p 23,275.00p 41467
07/01/2022 23,525.00p 23,525.00p 23,190.00p 23,215.00p 52059
06/01/2022 23,910.00p 23,710.00p 23,710.00p 23,710.00p 0
05/01/2022 23,910.00p 23,940.00p 23,710.00p 23,710.00p 566372
04/01/2022 23,465.00p 23,860.00p 23,465.00p 23,710.00p 44529
31/12/2021 23,315.00p 23,325.00p 23,325.00p 23,325.00p 0
30/12/2021 23,315.00p 23,460.00p 23,310.00p 23,325.00p 75669
29/12/2021 23,285.00p 23,350.00p 23,180.00p 23,285.00p 17411
24/12/2021 22,560.00p 22,835.00p 22,835.00p 22,835.00p 0
23/12/2021 22,560.00p 22,990.00p 22,560.00p 22,835.00p 25997
22/12/2021 22,445.00p 22,520.00p 22,320.00p 22,470.00p 85165
21/12/2021 22,175.00p 22,370.00p 22,110.00p 22,180.00p 504737
20/12/2021 21,850.00p 22,220.00p 21,580.00p 21,970.00p 75013
17/12/2021 22,365.00p 22,490.00p 22,060.00p 22,265.00p 51892
16/12/2021 22,290.00p 22,450.00p 22,160.00p 22,270.00p 34139
15/12/2021 22,060.00p 22,210.00p 21,970.00p 22,075.00p 518315
14/12/2021 22,030.00p 22,270.00p 22,010.00p 22,110.00p 23934
13/12/2021 22,450.00p 22,600.00p 21,960.00p 22,140.00p 501213
10/12/2021 22,455.00p 22,540.00p 22,250.00p 22,265.00p 65588
09/12/2021 22,635.00p 22,790.00p 22,560.00p 22,625.00p 116422
08/12/2021 22,440.00p 22,780.00p 22,420.00p 22,695.00p 110013
07/12/2021 22,235.00p 22,680.00p 22,235.00p 22,550.00p 215440
06/12/2021 21,440.00p 22,040.00p 21,440.00p 21,905.00p 55308
03/12/2021 21,640.00p 21,640.00p 21,090.00p 21,170.00p 23753
02/12/2021 21,160.00p 21,420.00p 21,110.00p 21,320.00p 31416
01/12/2021 20,945.00p 21,470.00p 20,945.00p 21,395.00p 29431
30/11/2021 20,780.00p 21,060.00p 20,660.00p 20,970.00p 352584
29/11/2021 21,090.00p 21,140.00p 20,910.00p 21,040.00p 84950
26/11/2021 21,495.00p 21,495.00p 20,880.00p 21,050.00p 138117
25/11/2021 22,050.00p 22,090.00p 21,810.00p 22,005.00p 30162
24/11/2021 21,745.00p 22,100.00p 21,730.00p 22,010.00p 531703
23/11/2021 21,635.00p 21,930.00p 21,630.00p 21,840.00p 174572
22/11/2021 21,845.00p 21,980.00p 21,760.00p 21,880.00p 202514
19/11/2021 21,945.00p 21,945.00p 21,590.00p 21,875.00p 293583
18/11/2021 22,115.00p 22,130.00p 21,760.00p 21,815.00p 72941
17/11/2021 22,540.00p 22,570.00p 22,090.00p 22,300.00p 135475
16/11/2021 22,480.00p 22,630.00p 22,380.00p 22,425.00p 16868
15/11/2021 22,505.00p 22,505.00p 22,310.00p 22,455.00p 68346
12/11/2021 22,240.00p 22,520.00p 22,230.00p 22,450.00p 62840
11/11/2021 22,075.00p 22,390.00p 22,050.00p 22,305.00p 166237
10/11/2021 22,010.00p 22,180.00p 22,000.00p 22,010.00p 321258
09/11/2021 22,130.00p 22,230.00p 21,920.00p 22,075.00p 33013
08/11/2021 22,055.00p 22,270.00p 22,000.00p 22,240.00p 87278
05/11/2021 21,945.00p 22,130.00p 21,900.00p 22,130.00p 71156
04/11/2021 22,155.00p 22,200.00p 21,960.00p 22,130.00p 45022
03/11/2021 22,110.00p 22,110.00p 21,960.00p 22,095.00p 13392
02/11/2021 22,060.00p 22,195.00p 21,840.00p 22,195.00p 26932
01/11/2021 21,835.00p 22,100.00p 21,790.00p 21,920.00p 123222
29/10/2021 22,020.00p 22,140.00p 21,810.00p 21,950.00p 14991
28/10/2021 22,285.00p 22,350.00p 21,760.00p 22,060.00p 7983
27/10/2021 22,320.00p 22,380.00p 22,180.00p 22,275.00p 101582
26/10/2021 22,035.00p 22,500.00p 22,035.00p 22,275.00p 12553
25/10/2021 22,190.00p 22,190.00p 21,820.00p 21,925.00p 196545
22/10/2021 22,115.00p 22,200.00p 21,985.00p 21,985.00p 859812
21/10/2021 22,190.00p 22,420.00p 21,970.00p 21,970.00p 83334
20/10/2021 22,400.00p 22,400.00p 22,130.00p 22,360.00p 27695
19/10/2021 22,150.00p 22,520.00p 22,150.00p 22,450.00p 37937
18/10/2021 22,035.00p 22,090.00p 21,740.00p 21,775.00p 39204
15/10/2021 21,810.00p 22,160.00p 21,780.00p 22,010.00p 53076
14/10/2021 22,200.00p 22,200.00p 16,500.00p 21,715.00p 64705
13/10/2021 21,755.00p 22,070.00p 21,620.00p 21,990.00p 23192
12/10/2021 21,360.00p 21,880.00p 21,320.00p 21,800.00p 155454
11/10/2021 21,635.00p 21,690.00p 21,480.00p 21,605.00p 166064
08/10/2021 21,960.00p 21,980.00p 21,550.00p 21,690.00p 216238
07/10/2021 21,735.00p 22,000.00p 21,670.00p 21,970.00p 42053
06/10/2021 21,640.00p 21,640.00p 21,210.00p 21,480.00p 113678
05/10/2021 21,995.00p 22,050.00p 21,630.00p 21,810.00p 29890
04/10/2021 22,120.00p 22,250.00p 21,990.00p 22,065.00p 177412
01/10/2021 21,625.00p 22,250.00p 21,600.00p 22,230.00p 25603
30/09/2021 22,355.00p 22,390.00p 21,940.00p 22,120.00p 62717
29/09/2021 22,380.00p 22,420.00p 22,120.00p 22,150.00p 44413
28/09/2021 22,715.00p 22,760.00p 22,290.00p 22,445.00p 114111
27/09/2021 22,840.00p 22,970.00p 22,765.00p 22,930.00p 54368
24/09/2021 23,065.00p 23,065.00p 22,670.00p 22,770.00p 38517
23/09/2021 23,065.00p 23,190.00p 23,020.00p 23,105.00p 17635
22/09/2021 22,890.00p 23,100.00p 22,860.00p 22,935.00p 30192
21/09/2021 22,810.00p 22,930.00p 22,770.00p 22,790.00p 45185
20/09/2021 23,145.00p 23,145.00p 22,680.00p 22,840.00p 22692
17/09/2021 23,810.00p 23,970.00p 23,450.00p 23,590.00p 56725
16/09/2021 23,765.00p 23,940.00p 23,710.00p 23,835.00p 17720
15/09/2021 24,110.00p 24,140.00p 23,760.00p 23,850.00p 31433
14/09/2021 24,135.00p 24,230.00p 24,070.00p 24,140.00p 17185
13/09/2021 24,265.00p 24,360.00p 24,150.00p 24,285.00p 27615

*Close Price adjusted for both dividends and splits