Skanska AB (publ) (BIT:1SKAB)
Italy · Delayed Price · Currency is EUR 23.50
+0.30 (1.29%)
At close: Jul 7, 2026
BIT:1SKAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.56% | - |
| Jul 3, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.23% | - |
| Jul 2, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.13% | - |
| Jul 1, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.99% | - |
| Jun 30, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -2.39% | - |
| Jun 29, 2026 | 25.70 | 25.70 | 25.70 | 23.89 | 23.89 | -2.69% | 125 |
| Jun 26, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 4.56% | - |
| Jun 25, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.37% | - |
| Jun 24, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 2.69% | - |
| Jun 23, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.97% | - |
| Jun 22, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -5.20% | - |
| Jun 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 6.15% | - |
| Jun 18, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.11% | - |
| Jun 17, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.53% | - |
| Jun 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.12% | - |
| Jun 15, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 2.57% | - |
| Jun 12, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 2.50% | - |
| Jun 11, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.12% | - |
| Jun 10, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 2.39% | - |
| Jun 9, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -2.86% | - |
| Jun 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.65% | - |
| Jun 5, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.57% | - |
| Jun 4, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.00% | - |
| Jun 3, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.03% | - |
| Jun 2, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 3.00% | - |
| Jun 1, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -3.53% | - |
| May 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.53% | - |
| May 28, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.92% | - |
| May 27, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.94% | - |
| May 26, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.22% | - |
| May 25, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.82% | - |
| May 22, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.66% | - |
| May 21, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 2.23% | - |
| May 20, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.62% | - |
| May 19, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 3.01% | - |
| May 18, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.13% | - |
| May 15, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -12.07% | - |
| May 14, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 6.20% | - |
| May 13, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.28% | - |
| May 12, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.64% | - |
| May 11, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.17% | - |
| May 8, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.79% | - |
| May 7, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 3.45% | - |
| May 6, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -3.06% | - |
| May 5, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 2.36% | - |
| May 4, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -10.51% | - |
| Apr 30, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 11.60% | - |
| Apr 29, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 2.28% | - |
| Apr 28, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.77% | - |
| Apr 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.09% | - |