Skanska AB (publ) (BIT:1SKAB)
Italy · Delayed Price · Currency is EUR 25.48
0.00 (0.00%)
At close: Mar 4, 2026
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.15% | - |
| Mar 4, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.57% | - |
| Mar 3, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.38% | - |
| Mar 2, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.72% | - |
| Feb 27, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.11% | - |
| Feb 26, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.38% | - |
| Feb 25, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.50% | - |
| Feb 24, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.54% | - |
| Feb 23, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -6.66% | - |
| Feb 20, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 2.76% | - |
| Feb 19, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 6.25% | - |
| Feb 18, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 10.97% | - |
| Feb 17, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -3.31% | - |
| Feb 16, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4.15% | - |
| Feb 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.14% | - |
| Feb 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Feb 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.52% | - |
| Feb 10, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -2.98% | - |
| Feb 9, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 2.54% | - |
| Feb 6, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -8.79% | - |
| Feb 5, 2026 | 24.86 | 24.86 | 24.86 | 25.48 | 25.48 | -1.55% | 20 |
| Feb 4, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 4.65% | - |
| Feb 3, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 2.27% | - |
| Feb 2, 2026 | 25.00 | 25.00 | 25.00 | 24.18 | 24.18 | -4.46% | 25 |
| Jan 30, 2026 | 24.88 | 24.88 | 24.88 | 25.31 | 25.31 | -3.32% | 25 |
| Jan 29, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -3.82% | - |
| Jan 28, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 2.99% | - |
| Jan 27, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -2.80% | - |
| Jan 26, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 5.22% | - |
| Jan 23, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -9.08% | - |
| Jan 22, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 5.61% | - |
| 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% | - |