SKAKO A/S (CPH:SKAKO)
Denmark · Delayed Price · Currency is DKK 56.20
+0.80 (1.44%)
At close: Feb 27, 2026
SKAKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55.60 | 56.20 | 55.40 | 56.20 | 56.20 | 1.44% | 2,496 |
| Feb 26, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.73% | 506 |
| Feb 25, 2026 | 55.00 | 55.20 | 55.00 | 55.00 | 55.00 | 0.36% | 1,532 |
| Feb 24, 2026 | 54.60 | 55.20 | 54.60 | 54.80 | 54.80 | 0.74% | 3,842 |
| Feb 23, 2026 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | -0.73% | 1,993 |
| Feb 20, 2026 | 55.00 | 55.00 | 54.40 | 54.80 | 54.80 | -0.36% | 2,636 |
| Feb 19, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.10% | 2,265 |
| Feb 18, 2026 | 54.20 | 54.60 | 54.20 | 54.40 | 54.40 | 0.74% | 4,327 |
| Feb 17, 2026 | 54.00 | 54.40 | 54.00 | 54.00 | 54.00 | 0.37% | 4,604 |
| Feb 16, 2026 | 54.00 | 54.20 | 53.40 | 53.80 | 53.80 | -1.10% | 6,643 |
| Feb 13, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | 2,812 |
| Feb 12, 2026 | 54.20 | 54.60 | 54.20 | 54.40 | 54.40 | - | 13,565 |
| Feb 11, 2026 | 54.00 | 54.60 | 54.00 | 54.40 | 54.40 | 0.37% | 2,472 |
| Feb 10, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | - | 2,465 |
| Feb 9, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 0.37% | 6,984 |
| Feb 6, 2026 | 54.00 | 54.60 | 54.00 | 54.00 | 54.00 | - | 34,372 |
| Feb 5, 2026 | 54.00 | 55.00 | 53.60 | 54.00 | 54.00 | - | 12,964 |
| Feb 4, 2026 | 54.40 | 54.40 | 54.00 | 54.00 | 54.00 | -1.10% | 4,920 |
| Feb 3, 2026 | 54.60 | 54.60 | 54.00 | 54.60 | 54.60 | 0.74% | 3,220 |
| Feb 2, 2026 | 54.40 | 55.00 | 53.60 | 54.20 | 54.20 | 0.74% | 16,947 |
| Jan 30, 2026 | 53.60 | 54.00 | 53.40 | 53.80 | 53.80 | 0.37% | 40,808 |
| Jan 29, 2026 | 54.20 | 54.20 | 53.60 | 53.60 | 53.60 | -2.19% | 8,579 |
| Jan 28, 2026 | 54.40 | 54.80 | 54.00 | 54.80 | 54.80 | 0.74% | 2,635 |
| Jan 27, 2026 | 53.20 | 54.40 | 53.20 | 54.40 | 54.40 | 1.49% | 4,461 |
| Jan 26, 2026 | 53.00 | 53.80 | 53.00 | 53.60 | 53.60 | - | 5,030 |
| Jan 23, 2026 | 53.20 | 54.00 | 53.20 | 53.60 | 53.60 | 0.75% | 6,748 |
| Jan 22, 2026 | 53.00 | 53.20 | 52.80 | 53.20 | 53.20 | 0.38% | 10,601 |
| Jan 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 5,213 |
| Jan 20, 2026 | 52.80 | 53.40 | 52.80 | 53.00 | 53.00 | -0.38% | 6,872 |
| Jan 19, 2026 | 53.00 | 53.80 | 53.00 | 53.20 | 53.20 | 0.38% | 12,001 |
| Jan 16, 2026 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | -0.38% | 588 |
| Jan 15, 2026 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 0.38% | 4,648 |
| Jan 14, 2026 | 54.40 | 54.40 | 53.00 | 53.00 | 53.00 | -3.99% | 30,871 |
| Jan 13, 2026 | 54.60 | 55.60 | 54.60 | 55.20 | 55.20 | 1.10% | 6,075 |
| Jan 12, 2026 | 54.00 | 54.60 | 54.00 | 54.60 | 54.60 | - | 5,194 |
| Jan 9, 2026 | 53.80 | 54.80 | 53.80 | 54.60 | 54.60 | - | 3,221 |
| Jan 8, 2026 | 54.20 | 54.60 | 53.40 | 54.60 | 54.60 | -0.36% | 9,364 |
| 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 |