SKAKO A/S (CPH:SKAKO)
Denmark · Delayed Price · Currency is DKK 62.00
+0.80 (1.31%)
Apr 17, 2026, 4:59 PM CET
SKAKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 62.00 | 69.80 | 61.80 | 62.00 | 62.00 | 1.31% | 119,285 |
| Apr 16, 2026 | 62.00 | 65.00 | 59.80 | 61.20 | 61.20 | -1.29% | 58,643 |
| Apr 15, 2026 | 64.00 | 65.20 | 61.60 | 62.00 | 62.00 | -2.21% | 45,682 |
| Apr 14, 2026 | 68.80 | 69.80 | 62.80 | 63.40 | 63.40 | -7.04% | 70,489 |
| Apr 13, 2026 | 65.80 | 72.00 | 65.80 | 68.20 | 68.20 | 3.96% | 138,222 |
| Apr 10, 2026 | 63.60 | 66.80 | 63.40 | 65.60 | 65.60 | 3.14% | 31,380 |
| Apr 9, 2026 | 63.00 | 63.60 | 62.80 | 63.60 | 63.60 | 1.60% | 30,536 |
| Apr 8, 2026 | 61.40 | 63.00 | 61.20 | 62.60 | 62.60 | 2.29% | 30,019 |
| Apr 7, 2026 | 61.20 | 61.40 | 60.60 | 61.20 | 61.20 | 2.68% | 27,873 |
| Apr 1, 2026 | 58.00 | 62.00 | 57.40 | 59.60 | 59.60 | 2.76% | 29,006 |
| Mar 31, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 12,875 |
| Mar 30, 2026 | 58.40 | 59.00 | 56.20 | 57.00 | 57.00 | -1.38% | 22,048 |
| Mar 27, 2026 | 57.00 | 58.00 | 56.80 | 57.80 | 57.80 | 3.58% | 15,713 |
| Mar 26, 2026 | 55.40 | 56.80 | 55.40 | 55.80 | 55.80 | -2.45% | 409 |
| Mar 25, 2026 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 2.88% | 340 |
| Mar 24, 2026 | 56.00 | 57.00 | 55.20 | 55.60 | 55.60 | -2.46% | 1,461 |
| Mar 23, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | -0.70% | 1,482 |
| Mar 20, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.41% | 100 |
| Mar 19, 2026 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 0.35% | 1,225 |
| Mar 17, 2026 | 56.60 | 57.20 | 56.40 | 56.40 | 56.40 | 0.36% | 8,530 |
| Mar 16, 2026 | 57.00 | 57.00 | 56.20 | 56.20 | 56.20 | - | 1,111 |
| Mar 13, 2026 | 57.00 | 57.00 | 56.20 | 56.20 | 56.20 | -1.40% | 50,748 |
| Mar 12, 2026 | 57.40 | 57.40 | 56.40 | 57.00 | 57.00 | -1.04% | 50,807 |
| Mar 11, 2026 | 57.40 | 57.60 | 57.40 | 57.60 | 57.60 | 1.05% | 1,052 |
| Mar 10, 2026 | 57.00 | 57.60 | 57.00 | 57.00 | 57.00 | - | 8,320 |
| Mar 9, 2026 | 56.80 | 57.20 | 56.80 | 57.00 | 57.00 | -1.04% | 1,644 |
| Mar 6, 2026 | 56.60 | 57.80 | 56.40 | 57.60 | 57.60 | 3.23% | 2,961 |
| Mar 5, 2026 | 55.80 | 56.60 | 55.80 | 55.80 | 55.80 | - | 2,280 |
| Mar 4, 2026 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | -0.36% | 31 |
| Mar 3, 2026 | 56.00 | 56.60 | 56.00 | 56.00 | 56.00 | -0.71% | 7,197 |
| Mar 2, 2026 | 56.00 | 56.80 | 55.80 | 56.40 | 56.40 | 0.36% | 2,895 |
| 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 |