Skanska AB (publ) (BIT:1SKAB)
Italy · Delayed Price · Currency is EUR 21.70
0.00 (0.00%)
Last updated: Sep 16, 2025, 9:00 AM CET
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.19% | - |
| Sep 18, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | - |
| Sep 17, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -2.61% | - |
| Sep 16, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.82% | - |
| Sep 15, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.26% | - |
| Sep 12, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 2.06% | - |
| Sep 11, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.30% | - |
| Sep 10, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.75% | - |
| Sep 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.86% | - |
| Sep 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.48% | - |
| Sep 5, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.76% | - |
| Sep 4, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.43% | - |
| Sep 3, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.36% | - |
| Sep 2, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.19% | - |
| Sep 1, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.19% | - |
| Aug 29, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.66% | - |
| Aug 28, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.23% | - |
| Aug 27, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.24% | - |
| Aug 26, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -2.17% | - |
| Aug 25, 2025 | 22.39 | 22.39 | 21.70 | 21.70 | 21.70 | 1.59% | 200 |
| Aug 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.56% | - |
| Aug 21, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.09% | - |
| Aug 20, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.47% | - |
| Aug 19, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | - |
| Aug 18, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | - |
| Aug 14, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.33% | - |
| Aug 13, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.04% | - |
| Aug 12, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.28% | - |
| Aug 11, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.62% | - |
| Aug 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.84% | - |
| Aug 7, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.18% | - |
| Aug 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.74% | - |
| Aug 5, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Aug 4, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Aug 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.46% | - |
| Jul 31, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.19% | - |
| Jul 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.10% | - |
| Jul 29, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.67% | - |
| Jul 28, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 2.14% | - |
| Jul 25, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.73% | - |
| Jul 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.08% | - |
| Jul 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.29% | - |
| Jul 22, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.98% | - |
| Jul 21, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.12% | - |
| Jul 18, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 3.83% | - |
| Jul 17, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.40% | - |
| Jul 16, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.03% | - |
| Jul 15, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.43% | - |
| Jul 14, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -2.22% | - |
| Jul 11, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.84% | - |