SKAKO A/S (CPH:SKAKO)
Denmark · Delayed Price · Currency is DKK 54.60
-0.20 (-0.36%)
Jan 8, 2026, 4:52 PM CET
SKAKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 54.20 | 54.80 | 53.80 | 54.80 | 54.80 | 1.11% | 7,298 |
| Jan 6, 2026 | 54.20 | 54.80 | 54.00 | 54.20 | 54.20 | -0.37% | 9,592 |
| Jan 5, 2026 | 54.40 | 54.60 | 54.20 | 54.40 | 54.40 | - | 1,201 |
| Jan 2, 2026 | 54.60 | 54.60 | 54.00 | 54.40 | 54.40 | -0.37% | 7,197 |
| Dec 30, 2025 | 53.80 | 55.00 | 53.80 | 54.60 | 54.60 | 1.49% | 33,043 |
| Dec 29, 2025 | 52.40 | 54.00 | 52.40 | 53.80 | 53.80 | 1.13% | 139,129 |
| Dec 23, 2025 | 51.00 | 53.80 | 51.00 | 53.20 | 53.20 | 3.10% | 357,854 |
| Dec 22, 2025 | 51.40 | 52.00 | 50.40 | 51.60 | 51.60 | - | 11,828 |
| Dec 19, 2025 | 51.60 | 51.80 | 51.40 | 51.60 | 51.60 | -0.77% | 317,442 |
| Dec 18, 2025 | 51.80 | 52.80 | 51.60 | 52.00 | 52.00 | 0.39% | 4,152 |
| Dec 17, 2025 | 52.00 | 52.60 | 51.40 | 51.80 | 51.80 | - | 7,880 |
| Dec 16, 2025 | 51.60 | 52.20 | 51.40 | 51.80 | 51.80 | -0.38% | 4,709 |
| Dec 15, 2025 | 51.80 | 52.40 | 51.40 | 52.00 | 52.00 | -0.76% | 6,170 |
| Dec 12, 2025 | 53.00 | 53.20 | 52.40 | 52.40 | 52.40 | -1.50% | 5,371 |
| Dec 11, 2025 | 52.60 | 54.20 | 52.60 | 53.20 | 53.20 | 0.38% | 15,057 |
| Dec 10, 2025 | 53.00 | 53.00 | 52.60 | 53.00 | 53.00 | -1.12% | 3,049 |
| Dec 9, 2025 | 53.40 | 53.60 | 52.60 | 53.60 | 53.60 | -0.37% | 2,174 |
| Dec 8, 2025 | 52.60 | 53.80 | 52.40 | 53.80 | 53.80 | 1.89% | 2,190 |
| Dec 5, 2025 | 52.60 | 53.60 | 52.40 | 52.80 | 52.80 | 0.38% | 7,521 |
| Dec 4, 2025 | 52.60 | 52.60 | 52.40 | 52.60 | 52.60 | -0.75% | 1,472 |
| Dec 3, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 1,624 |
| Dec 2, 2025 | 52.40 | 53.20 | 52.40 | 53.00 | 53.00 | 0.76% | 4,206 |
| Dec 1, 2025 | 54.40 | 54.40 | 52.60 | 52.60 | 52.60 | -3.31% | 4,274 |
| Nov 28, 2025 | 50.40 | 54.40 | 50.40 | 54.40 | 54.40 | 1.49% | 2,866 |
| Nov 27, 2025 | 53.80 | 54.60 | 52.40 | 53.60 | 53.60 | -0.74% | 7,254 |
| Nov 26, 2025 | 54.60 | 55.20 | 54.00 | 54.00 | 54.00 | -1.46% | 4,435 |
| Nov 25, 2025 | 53.60 | 54.80 | 53.60 | 54.80 | 54.80 | 1.48% | 2,133 |
| Nov 24, 2025 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | - | 1,000 |
| Nov 21, 2025 | 54.80 | 55.00 | 54.00 | 54.00 | 54.00 | -3.23% | 6,226 |
| Nov 20, 2025 | 54.60 | 55.80 | 54.20 | 55.80 | 55.80 | 0.36% | 2,374 |
| Nov 19, 2025 | 55.40 | 55.80 | 54.40 | 55.60 | 55.60 | 2.21% | 2,595 |
| Nov 18, 2025 | 54.20 | 55.80 | 53.80 | 54.40 | 54.40 | -0.73% | 1,424 |
| Nov 17, 2025 | 52.20 | 54.80 | 52.20 | 54.80 | 54.80 | 2.62% | 1,988 |
| Nov 14, 2025 | 53.40 | 54.20 | 53.00 | 53.40 | 53.40 | 0.75% | 2,325 |
| Nov 13, 2025 | 54.80 | 54.80 | 53.00 | 53.00 | 53.00 | -3.28% | 2,059 |
| Nov 12, 2025 | 55.00 | 55.80 | 53.80 | 54.80 | 54.80 | -2.14% | 6,356 |
| Nov 11, 2025 | 57.00 | 57.20 | 56.00 | 56.00 | 56.00 | -1.75% | 5,508 |
| Nov 10, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 1,542 |
| Nov 7, 2025 | 58.80 | 58.80 | 57.60 | 58.00 | 58.00 | -0.68% | 2,336 |
| Nov 6, 2025 | 59.00 | 59.00 | 57.60 | 58.40 | 58.40 | -1.02% | 472 |
| Nov 5, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.34% | 2,746 |
| Nov 4, 2025 | 59.00 | 60.00 | 58.80 | 59.80 | 59.80 | -0.33% | 2,829 |
| Nov 3, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 3,999 |
| Oct 31, 2025 | 60.20 | 61.60 | 60.00 | 60.00 | 60.00 | 0.67% | 7,984 |
| Oct 30, 2025 | 58.60 | 61.00 | 58.60 | 59.60 | 59.60 | - | 3,697 |
| Oct 29, 2025 | 60.00 | 62.00 | 59.60 | 59.60 | 59.60 | -0.67% | 33,946 |
| Oct 28, 2025 | 58.20 | 60.00 | 58.00 | 60.00 | 60.00 | 3.09% | 10,227 |
| Oct 27, 2025 | 58.00 | 60.00 | 58.00 | 58.20 | 58.20 | 0.34% | 5,646 |
| Oct 24, 2025 | 58.00 | 58.20 | 57.40 | 58.00 | 58.00 | -0.34% | 3,565 |
| Oct 23, 2025 | 58.00 | 58.20 | 57.00 | 58.20 | 58.20 | 0.69% | 2,927 |