OTC Markets OTCPK - Delayed Quote USD

Skanska AB (publ) (SKSBF)

Compare
19.49 0.00 (0.00%)
At close: September 12 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 12, 2024 19.49 19.49 19.49 19.49 19.49 -
Sep 11, 2024 19.26 19.49 19.26 19.49 19.49 3,300
Sep 10, 2024 20.00 20.00 20.00 20.00 20.00 -
Sep 9, 2024 20.00 20.00 20.00 20.00 20.00 -
Sep 6, 2024 20.00 20.00 20.00 20.00 20.00 -
Sep 5, 2024 20.00 20.00 20.00 20.00 20.00 -
Sep 4, 2024 20.00 20.00 20.00 20.00 20.00 -
Sep 3, 2024 20.00 20.00 20.00 20.00 20.00 -
Aug 30, 2024 20.00 20.00 20.00 20.00 20.00 -
Aug 29, 2024 20.00 20.00 20.00 20.00 20.00 -
Aug 28, 2024 20.00 20.00 20.00 20.00 20.00 -
Aug 27, 2024 20.00 20.00 20.00 20.00 20.00 -
Aug 26, 2024 20.00 20.00 20.00 20.00 20.00 -
Aug 23, 2024 20.00 20.00 20.00 20.00 20.00 200
Aug 22, 2024 19.50 19.50 19.50 19.50 19.50 500
Aug 21, 2024 19.63 19.63 19.63 19.63 19.63 -
Aug 20, 2024 19.63 19.63 19.63 19.63 19.63 10,000
Aug 19, 2024 19.50 19.50 19.50 19.50 19.50 200
Aug 16, 2024 18.93 18.93 18.93 18.93 18.93 -
Aug 15, 2024 18.93 18.93 18.93 18.93 18.93 -
Aug 14, 2024 18.93 18.93 18.93 18.93 18.93 -
Aug 13, 2024 18.93 18.93 18.93 18.93 18.93 -
Aug 12, 2024 18.93 18.93 18.93 18.93 18.93 -
Aug 9, 2024 18.93 18.93 18.93 18.93 18.93 -
Aug 8, 2024 18.93 18.93 18.93 18.93 18.93 -
Aug 7, 2024 18.88 18.93 18.88 18.93 18.93 1,000
Aug 6, 2024 17.05 17.05 17.05 17.05 17.05 -
Aug 5, 2024 17.05 17.05 17.05 17.05 17.05 500
Aug 2, 2024 19.21 19.21 19.21 19.21 19.21 -
Aug 1, 2024 19.21 19.21 19.21 19.21 19.21 -
Jul 31, 2024 19.21 19.21 19.21 19.21 19.21 -
Jul 30, 2024 19.21 19.21 19.21 19.21 19.21 -
Jul 29, 2024 19.21 19.21 19.21 19.21 19.21 200
Jul 26, 2024 19.20 19.20 19.20 19.20 19.20 -
Jul 25, 2024 19.20 19.20 19.20 19.20 19.20 -
Jul 24, 2024 19.20 19.20 19.20 19.20 19.20 -
Jul 23, 2024 19.20 19.20 19.20 19.20 19.20 -
Jul 22, 2024 19.20 19.20 19.20 19.20 19.20 -
Jul 19, 2024 19.70 19.70 19.20 19.20 19.20 7,900
Jul 18, 2024 17.95 17.95 17.95 17.95 17.95 1,600
Jul 17, 2024 17.95 17.95 17.95 17.95 17.95 -
Jul 16, 2024 17.95 17.95 17.95 17.95 17.95 -
Jul 15, 2024 17.95 17.95 17.95 17.95 17.95 600
Jul 12, 2024 19.00 19.10 19.00 19.10 19.10 1,700
Jul 11, 2024 18.11 18.11 18.11 18.11 18.11 400
Jul 10, 2024 18.50 18.50 18.50 18.50 18.50 -
Jul 9, 2024 18.50 18.50 18.50 18.50 18.50 -
Jul 8, 2024 18.50 18.50 18.50 18.50 18.50 -
Jul 5, 2024 18.25 18.50 18.25 18.50 18.50 6,400
Jul 3, 2024 17.02 17.02 17.02 17.02 17.02 8,300
Jul 2, 2024 17.99 17.99 17.99 17.99 17.99 -
Jul 1, 2024 17.99 17.99 17.99 17.99 17.99 13,800
Jun 28, 2024 17.99 17.99 17.99 17.99 17.99 -
Jun 27, 2024 17.99 17.99 17.99 17.99 17.99 -
Jun 26, 2024 17.99 17.99 17.99 17.99 17.99 2,000
Jun 25, 2024 18.60 18.60 18.60 18.60 18.60 -
Jun 24, 2024 17.75 18.60 17.75 18.60 18.60 3,400
Jun 21, 2024 17.45 17.45 17.45 17.45 17.45 -
Jun 20, 2024 17.45 17.45 17.45 17.45 17.45 -
Jun 18, 2024 17.45 17.45 17.45 17.45 17.45 -
Jun 17, 2024 17.45 17.45 17.45 17.45 17.45 -
Jun 14, 2024 17.45 17.45 17.45 17.45 17.45 -
Jun 13, 2024 17.45 17.45 17.45 17.45 17.45 500
Jun 12, 2024 17.25 17.25 17.25 17.25 17.25 -
Jun 11, 2024 17.25 17.25 17.25 17.25 17.25 -
Jun 10, 2024 17.25 17.25 17.25 17.25 17.25 1,400
Jun 7, 2024 17.18 17.18 17.18 17.18 17.18 200
Jun 6, 2024 17.77 17.77 17.77 17.77 17.77 -
Jun 5, 2024 17.77 17.77 17.77 17.77 17.77 200
Jun 4, 2024 16.90 16.90 16.90 16.90 16.90 -
Jun 3, 2024 16.90 16.90 16.90 16.90 16.90 -
May 31, 2024 16.90 16.90 16.90 16.90 16.90 -
May 30, 2024 16.90 16.90 16.90 16.90 16.90 1,200
May 29, 2024 18.50 18.50 18.50 18.50 18.50 -
May 28, 2024 18.50 18.50 18.50 18.50 18.50 -
May 24, 2024 18.50 18.50 18.50 18.50 18.50 -
May 23, 2024 18.50 18.50 18.50 18.50 18.50 -
May 22, 2024 18.50 18.50 18.50 18.50 18.50 -
May 21, 2024 18.50 18.50 18.50 18.50 18.50 -
May 20, 2024 18.50 18.50 18.50 18.50 18.50 -
May 17, 2024 18.50 18.50 18.50 18.50 18.50 -
May 16, 2024 18.50 18.50 18.50 18.50 18.50 700
May 15, 2024 18.50 18.50 18.50 18.50 18.50 -
May 14, 2024 18.50 18.50 18.50 18.50 18.50 -
May 13, 2024 18.50 18.50 18.50 18.50 18.50 -
May 10, 2024 18.50 18.50 18.50 18.50 18.50 -
May 9, 2024 18.50 18.50 18.50 18.50 18.50 -
May 8, 2024 18.50 18.50 18.50 18.50 18.50 -
May 7, 2024 18.50 18.50 18.50 18.50 18.50 400
May 6, 2024 17.39 17.39 17.39 17.39 17.39 -
May 3, 2024 17.39 17.39 17.39 17.39 17.39 200
May 2, 2024 17.90 17.90 17.90 17.90 17.90 -
May 1, 2024 17.90 17.90 17.90 17.90 17.90 -
Apr 30, 2024 17.90 17.90 17.90 17.90 17.90 -
Apr 29, 2024 17.90 17.90 17.90 17.90 17.90 500
Apr 26, 2024 17.98 17.98 17.98 17.98 17.98 -
Apr 25, 2024 17.98 17.98 17.98 17.98 17.98 -
Apr 24, 2024 17.98 17.98 17.98 17.98 17.98 -
Apr 23, 2024 17.98 17.98 17.98 17.98 17.98 -
Apr 22, 2024 17.98 17.98 17.98 17.98 17.98 -
Apr 19, 2024 17.98 17.98 17.98 17.98 17.98 -
Apr 18, 2024 17.98 17.98 17.98 17.98 17.98 -
Apr 17, 2024 17.98 17.98 17.98 17.98 17.98 -
Apr 16, 2024 17.98 17.98 17.98 17.98 17.98 -
Apr 15, 2024 17.98 17.98 17.98 17.98 17.98 -
Apr 12, 2024 17.98 17.98 17.98 17.98 17.98 -
Apr 11, 2024 17.98 17.98 17.98 17.98 17.98 -
Apr 10, 2024 17.98 17.98 17.98 17.98 17.98 100
Apr 9, 2024 18.30 18.30 18.30 18.30 18.30 400
Apr 8, 2024 17.63 17.63 17.63 17.63 17.63 -
Apr 5, 2024 17.63 17.63 17.63 17.63 17.63 -
Apr 4, 2024 17.63 17.63 17.63 17.63 17.63 -
Apr 3, 2024 17.63 17.63 17.63 17.63 17.63 -
Apr 2, 2024 17.63 17.63 17.63 17.63 17.63 -
Apr 1, 2024 17.63 17.63 17.63 17.63 17.63 300
Mar 28, 2024 0.01 Dividend
Mar 28, 2024 18.26 18.26 18.26 18.26 18.26 -
Mar 27, 2024 18.26 18.26 18.26 18.26 18.26 2,800
Mar 26, 2024 18.79 18.79 18.79 18.79 18.78 -
Mar 25, 2024 18.79 18.79 18.79 18.79 18.78 -
Mar 22, 2024 18.79 18.79 18.79 18.79 18.78 300
Mar 21, 2024 18.79 18.79 18.79 18.79 18.78 -
Mar 20, 2024 18.79 18.79 18.79 18.79 18.78 -
Mar 19, 2024 18.79 18.79 18.79 18.79 18.78 -
Mar 18, 2024 18.79 18.79 18.79 18.79 18.78 -
Mar 15, 2024 18.79 18.79 18.79 18.79 18.78 -
Mar 14, 2024 18.92 18.92 18.79 18.79 18.78 4,000
Mar 13, 2024 18.51 19.05 18.51 19.05 19.04 3,300
Mar 12, 2024 19.10 19.10 18.35 18.35 18.34 1,000
Mar 11, 2024 18.95 18.95 18.76 18.76 18.75 4,400
Mar 8, 2024 18.25 19.00 18.25 19.00 18.99 700
Mar 7, 2024 17.60 18.65 17.60 18.65 18.64 500
Mar 6, 2024 18.38 18.38 18.38 18.38 18.37 -
Mar 5, 2024 18.38 18.38 18.38 18.38 18.37 -
Mar 4, 2024 18.38 18.38 18.38 18.38 18.37 -
Mar 1, 2024 18.38 18.38 18.38 18.38 18.37 -
Feb 29, 2024 18.20 18.38 18.20 18.38 18.37 900
Feb 28, 2024 18.34 18.34 18.34 18.34 18.33 -
Feb 27, 2024 18.34 18.34 18.34 18.34 18.33 -
Feb 26, 2024 18.34 18.34 18.34 18.34 18.33 -
Feb 23, 2024 18.34 18.34 18.34 18.34 18.33 100
Feb 22, 2024 17.62 17.62 17.62 17.62 17.62 400
Feb 21, 2024 17.45 17.45 17.45 17.45 17.45 900
Feb 20, 2024 17.70 17.70 17.70 17.70 17.70 -
Feb 16, 2024 17.70 17.70 17.70 17.70 17.70 -
Feb 15, 2024 17.70 17.70 17.70 17.70 17.70 2,100
Feb 14, 2024 17.35 17.35 17.35 17.35 17.35 900
Feb 13, 2024 18.37 18.37 18.37 18.37 18.36 -
Feb 12, 2024 18.37 18.37 18.37 18.37 18.36 -
Feb 9, 2024 18.37 18.37 18.37 18.37 18.36 600
Feb 8, 2024 17.08 17.08 16.77 16.77 16.77 17,000
Feb 7, 2024 16.98 16.98 16.98 16.98 16.97 200
Feb 6, 2024 17.50 17.50 17.50 17.50 17.50 -
Feb 5, 2024 17.50 17.50 17.50 17.50 17.50 -
Feb 2, 2024 17.50 17.50 17.50 17.50 17.50 -
Feb 1, 2024 17.50 17.50 17.50 17.50 17.50 500
Jan 31, 2024 17.22 17.22 17.22 17.22 17.21 2,000
Jan 30, 2024 16.59 16.59 16.59 16.59 16.58 -
Jan 29, 2024 16.59 16.59 16.59 16.59 16.58 4,000
Jan 26, 2024 16.89 16.89 16.89 16.89 16.89 -
Jan 25, 2024 16.89 16.89 16.89 16.89 16.89 700
Jan 24, 2024 15.86 15.86 15.86 15.86 15.85 -
Jan 23, 2024 16.36 16.36 15.86 15.86 15.85 2,300
Jan 22, 2024 16.15 16.15 15.88 15.88 15.88 4,100
Jan 19, 2024 16.10 16.10 16.10 16.10 16.10 -
Jan 18, 2024 16.10 16.10 16.10 16.10 16.10 -
Jan 17, 2024 16.10 16.10 16.10 16.10 16.10 800
Jan 16, 2024 16.76 16.76 16.76 16.76 16.76 -
Jan 12, 2024 16.76 16.76 16.76 16.76 16.76 -
Jan 11, 2024 16.76 16.76 16.76 16.76 16.76 -
Jan 10, 2024 17.06 17.06 16.76 16.76 16.76 300
Jan 9, 2024 18.16 18.16 18.16 18.16 18.16 -
Jan 8, 2024 18.16 18.16 18.16 18.16 18.16 -
Jan 5, 2024 18.16 18.16 18.16 18.16 18.16 -
Jan 4, 2024 18.16 18.16 18.16 18.16 18.16 -
Jan 3, 2024 18.16 18.16 18.16 18.16 18.16 -
Jan 2, 2024 18.16 18.16 18.16 18.16 18.16 -
Dec 29, 2023 18.30 18.30 18.16 18.16 18.16 5,100
Dec 28, 2023 18.42 18.42 18.42 18.42 18.41 3,300
Dec 27, 2023 18.42 18.42 18.42 18.42 18.41 100
Dec 26, 2023 17.36 17.36 17.36 17.36 17.36 1,000
Dec 22, 2023 18.50 18.50 17.56 17.56 17.56 1,500
Dec 21, 2023 18.39 18.39 18.39 18.39 18.38 100
Dec 20, 2023 17.50 17.50 17.50 17.50 17.50 -
Dec 19, 2023 17.50 17.50 17.50 17.50 17.50 -
Dec 18, 2023 17.50 17.50 17.50 17.50 17.50 5,200
Dec 15, 2023 16.28 16.28 16.28 16.28 16.28 -
Dec 14, 2023 16.28 16.28 16.28 16.28 16.28 -
Dec 13, 2023 16.28 16.28 16.28 16.28 16.28 -
Dec 12, 2023 16.28 16.28 16.28 16.28 16.28 2,900
Dec 11, 2023 16.64 16.64 16.48 16.48 16.48 800
Dec 8, 2023 16.53 16.53 16.53 16.53 16.53 500
Dec 7, 2023 16.72 16.72 16.72 16.72 16.71 100
Dec 6, 2023 16.50 16.55 16.50 16.55 16.55 4,900
Dec 5, 2023 16.26 16.26 16.25 16.25 16.25 20,000
Dec 4, 2023 16.34 16.34 16.34 16.34 16.34 100
Dec 1, 2023 16.50 16.50 16.50 16.50 16.50 -
Nov 30, 2023 16.50 16.50 16.50 16.50 16.50 -
Nov 29, 2023 15.97 16.50 15.67 16.50 16.50 600
Nov 28, 2023 13.84 13.84 13.84 13.84 13.84 -
Nov 27, 2023 13.84 13.84 13.84 13.84 13.84 -
Nov 24, 2023 13.84 13.84 13.84 13.84 13.84 17,300
Nov 22, 2023 13.84 13.84 13.84 13.84 13.84 -
Nov 21, 2023 13.84 13.84 13.84 13.84 13.84 -
Nov 20, 2023 13.84 13.84 13.84 13.84 13.84 -
Nov 17, 2023 13.84 13.84 13.84 13.84 13.84 -
Nov 16, 2023 13.84 13.84 13.84 13.84 13.84 -
Nov 15, 2023 13.84 13.84 13.84 13.84 13.84 -
Nov 14, 2023 13.84 13.84 13.84 13.84 13.84 -
Nov 13, 2023 13.84 13.84 13.84 13.84 13.84 -
Nov 10, 2023 13.84 13.84 13.84 13.84 13.84 -
Nov 9, 2023 13.84 13.84 13.84 13.84 13.84 400
Nov 8, 2023 13.46 13.46 13.46 13.46 13.46 -
Nov 7, 2023 13.46 13.46 13.46 13.46 13.46 -
Nov 6, 2023 13.46 13.46 13.46 13.46 13.46 -
Nov 3, 2023 13.46 13.46 13.46 13.46 13.46 1,700
Nov 2, 2023 13.96 13.96 13.96 13.96 13.96 -
Nov 1, 2023 13.96 13.96 13.96 13.96 13.96 -
Oct 31, 2023 13.96 13.96 13.96 13.96 13.96 -
Oct 30, 2023 13.96 13.96 13.96 13.96 13.96 -
Oct 27, 2023 14.71 14.71 13.96 13.96 13.96 2,700
Oct 26, 2023 14.01 14.01 13.85 13.85 13.85 400
Oct 25, 2023 14.83 14.83 14.83 14.83 14.83 -
Oct 24, 2023 14.83 14.83 14.83 14.83 14.83 -
Oct 23, 2023 15.09 15.09 14.83 14.83 14.83 7,800
Oct 20, 2023 15.20 15.20 15.20 15.20 15.20 500
Oct 19, 2023 15.44 15.44 15.44 15.44 15.44 -
Oct 18, 2023 15.44 15.44 15.44 15.44 15.44 -
Oct 17, 2023 15.81 15.81 15.44 15.44 15.44 4,700
Oct 16, 2023 15.49 15.49 15.49 15.49 15.49 -
Oct 13, 2023 15.65 15.65 15.49 15.49 15.49 700
Oct 12, 2023 16.30 16.30 16.30 16.30 16.29 700
Oct 11, 2023 16.15 16.15 16.15 16.15 16.15 -
Oct 10, 2023 16.42 16.42 16.15 16.15 16.15 6,400
Oct 9, 2023 15.32 15.32 15.32 15.32 15.32 -
Oct 6, 2023 15.32 15.32 15.32 15.32 15.32 -
Oct 5, 2023 15.32 15.32 15.32 15.32 15.32 -
Oct 4, 2023 15.32 15.32 15.32 15.32 15.32 -
Oct 3, 2023 15.32 15.32 15.32 15.32 15.32 800
Oct 2, 2023 15.75 15.75 15.75 15.75 15.75 1,000
Sep 29, 2023 16.50 16.50 16.50 16.50 16.50 100
Sep 28, 2023 15.99 15.99 15.99 15.99 15.99 -
Sep 27, 2023 15.99 15.99 15.99 15.99 15.99 -
Sep 26, 2023 15.99 15.99 15.99 15.99 15.99 -
Sep 25, 2023 15.99 15.99 15.99 15.99 15.99 200
Sep 22, 2023 15.79 15.79 15.79 15.79 15.79 100
Sep 21, 2023 15.79 15.79 15.79 15.79 15.79 -
Sep 20, 2023 16.15 16.15 15.79 15.79 15.79 700
Sep 19, 2023 15.81 15.81 15.81 15.81 15.80 -
Sep 18, 2023 15.81 15.81 15.81 15.81 15.80 2,100
Sep 15, 2023 14.70 14.70 14.70 14.70 14.70 -
Sep 14, 2023 14.70 14.70 14.70 14.70 14.70 1,000