Skanska AB (publ) (BIT:1SKAB)
Italy · Delayed Price · Currency is EUR 25.48
0.00 (0.00%)
Last updated: Feb 9, 2026, 9:00 AM CET
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |