Skanska AB (publ) (BIT:1SKAB)
Italy · Delayed Price · Currency is EUR 24.11
+0.11 (0.46%)
At close: Apr 17, 2026
BIT:1SKAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.30% | - |
| Apr 15, 2026 | 24.78 | 24.78 | 24.78 | 23.46 | 23.46 | 4.97% | 120 |
| Apr 14, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -2.15% | - |
| Apr 13, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -3.10% | - |
| Apr 10, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 3.56% | - |
| Apr 9, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.18% | - |
| Apr 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 5.31% | - |
| Apr 7, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.31% | - |
| Apr 2, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.42% | - |
| Apr 1, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -7.24% | - |
| Mar 31, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 21.66 | 0.17% | - |
| Mar 30, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.63 | 0.09% | - |
| Mar 27, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 21.61 | -0.65% | - |
| Mar 26, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 21.75 | -0.04% | - |
| Mar 25, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 21.76 | -0.09% | - |
| Mar 24, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 21.78 | -1.16% | - |
| Mar 23, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 22.03 | -2.51% | - |
| Mar 20, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 22.60 | -0.83% | - |
| Mar 19, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 22.79 | -0.78% | - |
| Mar 18, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 22.97 | 0.16% | - |
| Mar 17, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 22.93 | 0.37% | - |
| Mar 16, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 22.84 | 0.33% | - |
| Mar 13, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 22.77 | 0.17% | - |
| Mar 12, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 22.73 | 0.21% | - |
| Mar 11, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 22.68 | -0.12% | - |
| Mar 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 22.71 | -10.03% | - |
| Mar 9, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 25.24 | 5.90% | - |
| Mar 6, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 23.84 | -1.71% | - |
| Mar 5, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 24.25 | -1.15% | - |
| Mar 4, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 24.54 | -0.57% | - |
| Mar 3, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 24.68 | -0.38% | - |
| Mar 2, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 24.77 | -0.72% | - |
| Feb 27, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 24.95 | -0.11% | - |
| Feb 26, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 24.98 | 0.38% | - |
| Feb 25, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 24.88 | 0.50% | - |
| Feb 24, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 24.76 | 0.54% | - |
| Feb 23, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 24.63 | -6.66% | - |
| Feb 20, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 26.39 | 2.76% | - |
| Feb 19, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 25.68 | 6.25% | - |
| Feb 18, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 24.17 | 10.97% | - |
| Feb 17, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 21.78 | -3.31% | - |
| Feb 16, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 22.52 | 4.15% | - |
| Feb 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.63 | -2.14% | - |
| Feb 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.10 | 1.74% | - |
| Feb 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.72 | -0.52% | - |
| Feb 10, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 21.83 | -2.98% | - |
| Feb 9, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 22.50 | 2.54% | - |
| Feb 6, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 21.95 | -8.79% | - |
| Feb 5, 2026 | 24.86 | 24.86 | 24.86 | 25.48 | 24.06 | -1.55% | 20 |
| Feb 4, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 24.44 | 4.65% | - |