Skanska AB (publ) (LON:0HBT)
London · Delayed Price · Currency is GBP · Price in SEK 270.11
+5.21 (1.97%)
At close: Feb 11, 2026
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 265.60 | 271.30 | 264.90 | 270.11 | 270.11 | 1.97% | 1,012,504 |
| Feb 10, 2026 | 264.30 | 267.00 | 263.60 | 264.90 | 264.90 | -0.38% | 136,624 |
| Feb 9, 2026 | 270.20 | 270.20 | 262.70 | 265.90 | 265.90 | -2.31% | 1,226,193 |
| Feb 6, 2026 | 275.95 | 276.30 | 271.55 | 272.20 | 272.20 | -2.00% | 124,683 |
| Feb 5, 2026 | 277.50 | 278.90 | 276.30 | 277.74 | 277.74 | -0.45% | 23,800 |
| Feb 4, 2026 | 277.30 | 281.50 | 277.20 | 279.00 | 279.00 | 1.12% | 34,523 |
| Feb 3, 2026 | 275.35 | 277.40 | 274.50 | 275.90 | 275.90 | 0.36% | 67,015 |
| Feb 2, 2026 | 269.50 | 275.70 | 269.30 | 274.90 | 274.90 | 1.55% | 60,969 |
| Jan 30, 2026 | 269.15 | 271.10 | 268.70 | 270.70 | 270.70 | 0.43% | 188,564 |
| Jan 29, 2026 | 267.80 | 271.80 | 267.30 | 269.55 | 269.55 | 0.86% | 143,597 |
| Jan 28, 2026 | 269.15 | 269.15 | 266.80 | 267.25 | 267.25 | -0.52% | 556,063 |
| Jan 27, 2026 | 268.25 | 269.40 | 267.50 | 268.64 | 268.64 | 0.31% | 212,576 |
| Jan 26, 2026 | 269.70 | 269.40 | 266.30 | 267.81 | 267.81 | -0.96% | 31,894 |
| Jan 23, 2026 | 271.35 | 271.20 | 269.50 | 270.40 | 270.40 | -0.55% | 31,352 |
| Jan 22, 2026 | 269.05 | 273.60 | 268.90 | 271.90 | 271.90 | 2.26% | 25,120 |
| Jan 21, 2026 | 267.75 | 267.10 | 261.60 | 265.90 | 265.90 | -0.12% | 70,273 |
| Jan 20, 2026 | 266.20 | 268.30 | 265.20 | 266.23 | 266.23 | -1.04% | 55,000 |
| Jan 19, 2026 | 272.10 | 271.30 | 267.10 | 269.02 | 269.02 | -1.89% | 34,537 |
| Jan 16, 2026 | 273.80 | 278.30 | 273.70 | 274.20 | 274.20 | 0.20% | 600,745 |
| Jan 15, 2026 | 271.25 | 275.00 | 270.60 | 273.65 | 273.65 | 0.98% | 49,107 |
| Jan 14, 2026 | 271.05 | 273.00 | 269.30 | 270.98 | 270.98 | 0.02% | 134,324 |
| Jan 13, 2026 | 272.95 | 273.00 | 269.20 | 270.93 | 270.92 | -0.28% | 970,237 |
| Jan 12, 2026 | 267.55 | 274.55 | 267.30 | 271.67 | 271.67 | 1.86% | 215,712 |
| Jan 9, 2026 | 269.00 | 268.30 | 265.50 | 266.70 | 266.70 | -0.61% | 33,190 |
| Jan 8, 2026 | 268.85 | 269.70 | 267.20 | 268.35 | 268.35 | 0.50% | 495,386 |
| Jan 7, 2026 | 259.05 | 269.20 | 258.80 | 267.01 | 267.01 | 3.06% | 2,274,719 |
| Jan 5, 2026 | 258.40 | 261.00 | 258.10 | 259.07 | 259.07 | 1.52% | 15,510 |
| Jan 2, 2026 | 254.25 | 257.80 | 253.30 | 255.19 | 255.19 | 1.23% | 21,759 |
| Dec 30, 2025 | 251.00 | 253.10 | 250.20 | 252.10 | 252.10 | 0.51% | 21,261 |
| Dec 29, 2025 | 251.40 | 251.80 | 250.10 | 250.83 | 250.83 | -0.40% | 107,129 |
| Dec 23, 2025 | 253.05 | 253.20 | 250.70 | 251.83 | 251.83 | -0.17% | 104,502 |
| Dec 22, 2025 | 250.65 | 253.00 | 250.20 | 252.26 | 252.26 | 0.96% | 74,683 |
| Dec 19, 2025 | 250.15 | 251.80 | 249.00 | 249.87 | 249.86 | 0.26% | 562,837 |
| Dec 18, 2025 | 248.80 | 251.00 | 248.10 | 249.22 | 249.22 | 0.08% | 39,700 |
| Dec 17, 2025 | 250.90 | 250.80 | 248.10 | 249.03 | 249.03 | -1.13% | 49,384 |
| Dec 16, 2025 | 251.40 | 252.80 | 250.40 | 251.89 | 251.89 | -0.18% | 24,755 |
| Dec 15, 2025 | 249.20 | 252.35 | 249.00 | 252.35 | 252.35 | 1.50% | 123,079 |
| Dec 12, 2025 | 247.95 | 250.45 | 246.90 | 248.61 | 248.61 | 1.49% | 22,979 |
| Dec 11, 2025 | 245.05 | 247.00 | 244.10 | 244.97 | 244.97 | -0.16% | 522,212 |
| Dec 10, 2025 | 246.80 | 247.10 | 244.00 | 245.35 | 245.35 | -0.50% | 699,215 |
| Dec 9, 2025 | 245.90 | 248.50 | 245.60 | 246.59 | 246.59 | -0.05% | 46,190 |
| Dec 8, 2025 | 247.20 | 247.70 | 245.90 | 246.71 | 246.71 | -0.43% | 530,459 |
| Dec 5, 2025 | 247.20 | 249.00 | 246.25 | 247.77 | 247.77 | 1.42% | 100,074 |
| Dec 4, 2025 | 241.65 | 247.40 | 241.50 | 244.31 | 244.31 | 1.81% | 586,291 |
| Dec 3, 2025 | 239.70 | 240.60 | 238.80 | 239.95 | 239.95 | 0.36% | 92,852 |
| Dec 2, 2025 | 242.70 | 243.20 | 239.00 | 239.10 | 239.10 | -0.52% | 38,257 |
| Dec 1, 2025 | 241.60 | 241.80 | 239.40 | 240.35 | 240.35 | -0.37% | 51,841 |
| Nov 28, 2025 | 244.15 | 244.00 | 240.40 | 241.23 | 241.23 | -1.49% | 194,500 |
| Nov 27, 2025 | 245.45 | 246.70 | 243.90 | 244.89 | 244.89 | 0.26% | 89,221 |
| Nov 26, 2025 | 243.40 | 246.40 | 242.60 | 244.26 | 244.26 | -1.43% | 48,770 |