Skanska AB (publ) (BIT:1SKAB)
Italy · Delayed Price · Currency is EUR 26.91
-0.50 (-1.82%)
At close: Jan 21, 2026
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.82% | - |
| Jan 20, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 6.57% | - |
| Jan 19, 2026 | 25.09 | 25.09 | 25.09 | 25.72 | 25.72 | -3.42% | 5 |
| Jan 16, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -3.65% | - |
| Jan 15, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 5.58% | - |
| Jan 14, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 14.98% | - |
| Jan 13, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -7.44% | - |
| Jan 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.84% | - |
| Jan 9, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.98% | - |
| Jan 8, 2026 | 25.93 | 25.93 | 25.20 | 25.57 | 25.57 | 3.52% | 404 |
| Jan 7, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 4.40% | - |
| Jan 6, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.63% | - |
| Jan 5, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 13.65% | - |
| Jan 2, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -3.77% | - |
| Dec 30, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - | - |
| Dec 29, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - | - |
| Dec 23, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - | - |
| Dec 22, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.63% | - |
| Dec 19, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.77% | - |
| Dec 18, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.14% | - |
| Dec 17, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -4.31% | - |
| Dec 16, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.88% | - |
| Dec 15, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.26% | - |
| Dec 12, 2025 | 23.60 | 23.60 | 22.99 | 23.48 | 23.48 | 4.45% | 200 |
| Dec 11, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.18% | - |
| Dec 10, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.18% | - |
| Dec 9, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.09% | - |
| Dec 8, 2025 | 23.87 | 23.87 | 23.00 | 22.46 | 22.46 | -1.23% | 80 |
| Dec 5, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2.80% | - |
| Dec 4, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 3.27% | - |
| Dec 3, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.56% | - |
| Dec 2, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.18% | - |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.44% | - |
| Nov 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.09% | - |
| Nov 27, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 3.49% | - |
| Nov 26, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.05% | - |
| Nov 25, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.77% | - |
| Nov 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Nov 21, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.81% | - |
| Nov 20, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.18% | - |
| Nov 19, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -2.12% | - |
| Nov 18, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.61% | - |
| Nov 17, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.22% | - |
| Nov 14, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.26% | - |
| Nov 13, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.83% | - |
| Nov 12, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.52% | - |
| Nov 11, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.54% | - |
| Nov 10, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.69% | - |
| Nov 7, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.95% | - |
| Nov 6, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.60% | - |