Skanska AB (publ) (LON:0HBT)
London · Delayed Price · Currency is GBP · Price in SEK 241.73
-0.60 (-0.25%)
At close: Sep 15, 2025
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 236.95 | 237.90 | 235.70 | 236.95 | 236.95 | -1.97% | 31,065 |
| Sep 16, 2025 | 242.15 | 242.40 | 236.50 | 241.70 | 241.70 | -0.01% | 56,532 |
| Sep 15, 2025 | 241.25 | 243.20 | 240.30 | 241.73 | 241.73 | -0.25% | 89,295 |
| Sep 12, 2025 | 243.25 | 243.90 | 240.00 | 242.33 | 242.33 | - | 369,793 |
| Sep 11, 2025 | 238.75 | 243.40 | 238.05 | 242.33 | 242.33 | 1.80% | 349,544 |
| Sep 10, 2025 | 235.95 | 239.00 | 235.80 | 238.05 | 238.05 | 1.27% | 252,248 |
| Sep 9, 2025 | 234.00 | 236.10 | 234.00 | 235.07 | 235.07 | 1.25% | 48,218 |
| Sep 8, 2025 | 231.20 | 234.00 | 230.20 | 232.16 | 232.16 | 0.09% | 28,088 |
| Sep 5, 2025 | 233.10 | 233.50 | 229.70 | 231.95 | 231.95 | 0.09% | 31,408 |
| Sep 4, 2025 | 231.05 | 232.20 | 230.70 | 231.75 | 231.75 | 0.52% | 45,877 |
| Sep 3, 2025 | 229.95 | 231.20 | 229.50 | 230.55 | 230.55 | 0.49% | 11,871 |
| Sep 2, 2025 | 234.60 | 234.50 | 228.40 | 229.42 | 229.42 | -2.08% | 114,753 |
| Sep 1, 2025 | 234.65 | 235.60 | 234.10 | 234.29 | 234.29 | -0.30% | 17,340 |
| Aug 29, 2025 | 235.35 | 235.30 | 233.60 | 235.00 | 235.00 | -0.43% | 34,206 |
| Aug 28, 2025 | 236.05 | 236.70 | 235.05 | 236.01 | 236.01 | -0.38% | 55,252 |
| Aug 27, 2025 | 236.65 | 237.80 | 235.50 | 236.90 | 236.90 | 0.30% | 26,815 |
| Aug 26, 2025 | 238.45 | 238.10 | 235.60 | 236.19 | 236.19 | -2.07% | 193,705 |
| Aug 25, 2025 | 241.90 | 242.00 | 239.80 | 241.19 | 241.19 | -0.71% | 20,504 |
| Aug 22, 2025 | 237.85 | 243.60 | 238.20 | 242.90 | 242.90 | 1.54% | 49,814 |
| Aug 21, 2025 | 239.90 | 240.40 | 238.25 | 239.22 | 239.22 | -0.24% | 120,649 |
| Aug 20, 2025 | 239.85 | 241.80 | 239.60 | 239.80 | 239.80 | -0.08% | 72,731 |
| Aug 19, 2025 | 236.70 | 241.60 | 236.30 | 240.00 | 240.00 | 1.48% | 119,280 |
| Aug 18, 2025 | 243.90 | 244.20 | 235.20 | 236.50 | 236.50 | -3.39% | 71,440 |
| Aug 15, 2025 | 244.10 | 245.40 | 243.50 | 244.80 | 244.80 | 1.12% | 31,196 |
| Aug 14, 2025 | 237.90 | 242.50 | 238.10 | 242.10 | 242.10 | 1.53% | 46,027 |
| Aug 13, 2025 | 238.35 | 239.00 | 235.00 | 238.46 | 238.46 | 0.38% | 77,206 |
| Aug 12, 2025 | 235.95 | 237.90 | 234.96 | 237.56 | 237.56 | 1.11% | 213,573 |
| Aug 11, 2025 | 235.40 | 236.20 | 234.20 | 234.96 | 234.96 | 0.39% | 208,484 |
| Aug 8, 2025 | 233.90 | 235.00 | 233.70 | 234.03 | 234.03 | 0.01% | 46,256 |
| Aug 7, 2025 | 229.80 | 234.60 | 230.00 | 234.01 | 234.01 | 2.02% | 65,925 |
| Aug 6, 2025 | 227.60 | 230.30 | 227.60 | 229.37 | 229.37 | 1.33% | 80,763 |
| Aug 5, 2025 | 226.65 | 226.50 | 225.60 | 226.37 | 226.37 | 0.55% | 25,977 |
| Aug 4, 2025 | 226.00 | 226.40 | 223.80 | 225.14 | 225.14 | 0.07% | 58,833 |
| Aug 1, 2025 | 225.75 | 226.80 | 224.20 | 224.98 | 224.98 | -1.86% | 35,859 |
| Jul 31, 2025 | 230.00 | 230.88 | 227.90 | 229.24 | 229.24 | -1.13% | 37,752 |
| Jul 30, 2025 | 232.45 | 234.40 | 229.85 | 231.85 | 231.85 | -0.55% | 37,733 |
| Jul 29, 2025 | 231.60 | 234.15 | 232.00 | 233.14 | 233.14 | 0.24% | 20,800 |
| Jul 28, 2025 | 233.55 | 234.40 | 230.40 | 232.57 | 232.57 | 1.24% | 40,763 |
| Jul 25, 2025 | 230.20 | 231.30 | 228.50 | 229.73 | 229.73 | -0.58% | 70,717 |
| Jul 24, 2025 | 231.80 | 231.90 | 230.20 | 231.08 | 231.08 | 0.47% | 378,573 |
| Jul 23, 2025 | 227.65 | 230.60 | 227.60 | 229.99 | 229.99 | 2.13% | 147,403 |
| Jul 22, 2025 | 226.20 | 226.80 | 223.90 | 225.20 | 225.20 | -0.98% | 1,911,824 |
| Jul 21, 2025 | 228.40 | 228.90 | 225.85 | 227.42 | 227.42 | -0.19% | 823,950 |
| Jul 18, 2025 | 230.90 | 231.90 | 225.90 | 227.85 | 227.85 | 0.42% | 96,067 |
| Jul 17, 2025 | 224.70 | 228.85 | 224.50 | 226.89 | 226.89 | 0.60% | 1,927,773 |
| Jul 16, 2025 | 223.10 | 226.40 | 223.50 | 225.53 | 225.53 | -0.07% | 28,056 |
| Jul 15, 2025 | 223.65 | 226.40 | 224.20 | 225.69 | 225.69 | 0.85% | 46,064 |
| Jul 14, 2025 | 223.55 | 224.10 | 222.30 | 223.79 | 223.79 | -0.86% | 27,509 |
| Jul 11, 2025 | 225.50 | 226.70 | 224.80 | 225.74 | 225.74 | 0.07% | 247,380 |
| Jul 10, 2025 | 224.20 | 226.10 | 223.90 | 225.58 | 225.58 | 0.61% | 325,655 |