Skanska AB (SKNB)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 0.492468134415 | 17.26 | 17.595 | 17.184999 | 543 | 17.38700357 | DE |
| 4 | 1.155 | 7.13403335392 | 16.19 | 17.595 | 15.935 | 522 | 16.90903556 | DE |
| 12 | 0.745 | 4.48795180723 | 16.6 | 17.595 | 15.935 | 451 | 16.70981393 | DE |
| 26 | 0.79 | 4.77197221383 | 16.555 | 17.725 | 14.79 | 575 | 16.25125228 | DE |
| 52 | 3.88 | 28.8154474564 | 13.465 | 17.725 | 12.445 | 590 | 15.69371655 | DE |
| 156 | 3.88 | 28.8154474564 | 13.465 | 17.725 | 12.445 | 590 | 15.69371655 | DE |
| 260 | 3.88 | 28.8154474564 | 13.465 | 17.725 | 12.445 | 590 | 15.69371655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 17.204999 | -0.19 | -1.06 | 17.184999 | 17.204999 | 17.184999 | 313 |
| 1719260820 | 17.39 | -0.15 | -0.83 | 17.29 | 17.39 | 17.29 | 792 |
| 1719001620 | 17.535 | 0.04 | 0.23 | 17.46 | 17.595 | 17.38 | 924 |
| 1718915160 | 17.495 | 0.24 | 1.39 | 17.395 | 17.495 | 17.395 | 35 |
| 1718828820 | 17.255 | 0.16 | 0.97 | 17.26 | 17.3 | 17.255 | 651 |
| 1718742360 | 17.09 | 0.14 | 0.80 | 17.024999 | 17.09 | 17.024999 | 7 |
| 1718656020 | 16.954999 | 0.33 | 2.02 | 16.829999 | 17.105 | 16.745 | 1401 |
| 1718396820 | 16.62 | -0.15 | -0.89 | 16.91 | 16.91 | 16.62 | 510 |
| 1718310420 | 16.77 | -0.23 | -1.35 | 16.825 | 16.97 | 16.77 | 1624 |
| 1718224020 | 17 | 0.7 | 4.29 | 16.555 | 17 | 16.555 | 1373 |
| 1718137620 | 16.3 | 0.12 | 0.74 | 16.235 | 16.32 | 16.235 | 801 |
| 1718051220 | 16.18 | -0.37 | -2.21 | 16.024999 | 16.18 | 16.024999 | 6 |
| 1717792020 | 16.545 | 0.12 | 0.70 | 16.475 | 16.545 | 16.475 | 165 |
| 1717705620 | 16.43 | 0 | 0.00 | 16.43 | 16.43 | 16.43 | 0 |
| 1717619220 | 16.43 | 0.04 | 0.21 | 16.475 | 16.495 | 16.43 | 28 |
| 1717532820 | 16.395 | -0.11 | -0.67 | 16.395 | 16.395 | 16.395 | 13 |
| 1717446420 | 16.504999 | 0.16 | 0.98 | 16.41 | 16.504999 | 16.41 | 12 |
| 1717187220 | 16.344999 | 0 | 0.00 | 16.344999 | 16.344999 | 16.344999 | 0 |
| 1717100820 | 16.344999 | 0.19 | 1.18 | 16.129999 | 16.344999 | 16.129999 | 123 |
| 1717014420 | 16.155 | -0.39 | -2.36 | 16.19 | 16.19 | 16.155 | 570 |
| 1716928020 | 16.545 | -0.22 | -1.28 | 16.829999 | 16.829999 | 16.545 | 71 |
| 1716841560 | 16.76 | 0.19 | 1.12 | 16.575 | 16.76 | 16.575 | 17 |
| 1716582420 | 16.575 | 0.32 | 2.00 | 16.344999 | 16.575 | 16.344999 | 302 |
| 1716496020 | 16.25 | -0.08 | -0.46 | 16.42 | 16.42 | 16.25 | 322 |
| 1716409620 | 16.325 | -0.47 | -2.77 | 16.325 | 16.325 | 16.325 | 13 |
| 1716323160 | 16.79 | -0.17 | -1.00 | 16.79 | 16.79 | 16.79 | 506 |
| 1716236760 | 16.96 | 0.09 | 0.53 | 16.96 | 16.96 | 16.96 | 80 |
| 1715977620 | 16.87 | 0 | 0.00 | 16.87 | 16.87 | 16.87 | 0 |
| 1715891220 | 16.87 | 0.16 | 0.93 | 16.745 | 16.915 | 16.745 | 1217 |
| 1715804820 | 16.715 | 0.46 | 2.83 | 16.32 | 16.715 | 16.32 | 11 |
| 1715718420 | 16.254999 | 0.2 | 1.21 | 16.165 | 16.254999 | 16.165 | 825 |
| 1715631960 | 16.059999 | -0.72 | -4.29 | 16.53 | 16.53 | 16.059999 | 423 |
| 1715372820 | 16.78 | 0.14 | 0.81 | 16.795 | 16.93 | 16.735 | 820 |
| 1715286420 | 16.645 | -0.06 | -0.33 | 16.645 | 16.645 | 16.645 | 1 |
| 1715200020 | 16.7 | -0.51 | -2.96 | 17.34 | 17.34 | 16.54 | 908 |
| 1715113620 | 17.21 | 0.16 | 0.97 | 17.07 | 17.21 | 17.05 | 479 |
| 1715027220 | 17.045 | 0.1 | 0.59 | 16.954999 | 17.045 | 16.88 | 163 |
| 1714768020 | 16.945 | 0.25 | 1.53 | 16.704999 | 16.954999 | 16.704999 | 33 |
| 1714681560 | 16.69 | 0.49 | 3.02 | 16.184999 | 16.69 | 16.184999 | 74 |
| 1714508820 | 16.2 | -0.2 | -1.22 | 16.2 | 16.2 | 16.2 | 6 |
| 1714422420 | 16.399999 | 0.07 | 0.46 | 16.395 | 16.399999 | 16.37 | 455 |
| 1714163220 | 16.325 | 0.37 | 2.32 | 16.04 | 16.325 | 16 | 1640 |
| 1714076820 | 15.955 | -0.58 | -3.48 | 16.385 | 16.385 | 15.955 | 623 |
| 1713990420 | 16.53 | -0.22 | -1.34 | 16.53 | 16.53 | 16.53 | 2 |
| 1713903960 | 16.754999 | 0.36 | 2.23 | 16.675 | 16.754999 | 16.675 | 58 |
| 1713817560 | 16.39 | 0.13 | 0.77 | 16.39 | 16.39 | 16.39 | 2 |
| 1713558420 | 16.265 | 0.02 | 0.12 | 16.265 | 16.265 | 16.265 | 2 |
| 1713472020 | 16.245 | 0.09 | 0.53 | 16.245 | 16.245 | 16.245 | 3 |
| 1713385620 | 16.16 | -0.33 | -2.00 | 16.425 | 16.425 | 16.16 | 106 |
| 1713299220 | 16.489999 | -0.06 | -0.36 | 16.489999 | 16.489999 | 16.489999 | 3 |
| 1713212820 | 16.55 | -0.04 | -0.24 | 16.675 | 16.675 | 16.5 | 563 |
| 1712953620 | 16.59 | -0.02 | -0.15 | 16.59 | 16.59 | 16.59 | 4 |
| 1712867220 | 16.614999 | -0.22 | -1.31 | 16.485 | 16.614999 | 16.485 | 101 |
| 1712780760 | 16.835 | -0.15 | -0.91 | 17.12 | 17.12 | 16.835 | 7 |
| 1712694360 | 16.989999 | -0.09 | -0.53 | 16.98 | 17.05 | 16.98 | 477 |
| 1712607960 | 17.079999 | 0.38 | 2.28 | 16.76 | 17.079999 | 16.76 | 313 |
| 1712348820 | 16.7 | -0.19 | -1.10 | 16.785 | 16.785 | 16.7 | 31 |
| 1712262360 | 16.885 | 0.27 | 1.59 | 16.885 | 16.885 | 16.885 | 2 |
| 1712175960 | 16.62 | 0.11 | 0.64 | 16.6 | 17 | 16.53 | 5214 |
| 1712089560 | 16.515 | -0.03 | -0.15 | 16.355 | 16.515 | 16.344999 | 960 |
| 1711661160 | 16.54 | -0.55 | -3.19 | 16.629999 | 16.629999 | 16.53 | 514 |
| 1711574820 | 17.085 | 0.03 | 0.18 | 17.059999 | 17.085 | 17.059999 | 615 |
| 1711488360 | 17.055 | 0 | 0.00 | 17.055 | 17.055 | 17.055 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
