Skanska AB (publ) (LON:0HBT)
London · Delayed Price · Currency is GBP · Price in SEK 252.10
+1.27 (0.50%)
At close: Dec 30, 2025
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 244.75 | 248.40 | 244.30 | 247.81 | 247.81 | 1.39% | 254,020 |
| Nov 24, 2025 | 241.60 | 244.80 | 241.30 | 244.40 | 244.40 | 1.73% | 61,900 |
| Nov 21, 2025 | 238.15 | 242.10 | 236.40 | 240.23 | 240.23 | -1.30% | 243,736 |
| Nov 20, 2025 | 243.65 | 244.10 | 240.90 | 243.39 | 243.39 | 0.83% | 13,334 |
| Nov 19, 2025 | 239.40 | 242.44 | 239.30 | 241.38 | 241.38 | 0.66% | 47,469 |
| Nov 18, 2025 | 246.35 | 247.50 | 237.90 | 239.80 | 239.80 | -4.23% | 356,807 |
| Nov 17, 2025 | 249.05 | 252.40 | 248.70 | 250.40 | 250.40 | 1.69% | 503,402 |
| Nov 14, 2025 | 245.75 | 249.50 | 244.80 | 246.24 | 246.24 | -0.72% | 16,386 |
| Nov 13, 2025 | 244.85 | 249.10 | 245.30 | 248.03 | 248.03 | 1.49% | 41,620 |
| Nov 12, 2025 | 244.20 | 245.80 | 243.90 | 244.38 | 244.38 | 0.51% | 30,197 |
| Nov 11, 2025 | 244.40 | 244.65 | 242.80 | 243.13 | 243.13 | -0.15% | 198,826 |
| Nov 10, 2025 | 243.25 | 244.60 | 242.20 | 243.49 | 243.49 | 0.57% | 417,722 |
| Nov 7, 2025 | 249.50 | 250.30 | 242.10 | 242.10 | 242.10 | -2.57% | 130,646 |
| Nov 6, 2025 | 253.25 | 254.75 | 246.20 | 248.49 | 248.49 | -4.93% | 123,763 |
| Nov 5, 2025 | 259.50 | 262.10 | 259.00 | 261.38 | 261.38 | 0.76% | 90,127 |
| Nov 4, 2025 | 257.75 | 260.60 | 256.40 | 259.40 | 259.40 | -0.11% | 58,274 |
| Nov 3, 2025 | 259.00 | 260.70 | 258.30 | 259.68 | 259.68 | -0.56% | 26,313 |
| Oct 31, 2025 | 262.80 | 262.00 | 259.60 | 261.14 | 261.14 | -1.00% | 9,568 |
| Oct 30, 2025 | 263.10 | 264.50 | 262.90 | 263.78 | 263.78 | 0.24% | 30,199 |
| Oct 29, 2025 | 265.20 | 263.80 | 262.50 | 263.14 | 263.14 | -1.01% | 20,355 |
| Oct 28, 2025 | 265.55 | 266.10 | 264.00 | 265.82 | 265.82 | -0.27% | 73,455 |
| Oct 27, 2025 | 266.50 | 267.70 | 265.60 | 266.53 | 266.53 | 0.71% | 72,537 |
| Oct 24, 2025 | 264.85 | 266.40 | 262.10 | 264.65 | 264.65 | 0.40% | 102,798 |
| Oct 23, 2025 | 260.05 | 264.60 | 260.00 | 263.60 | 263.60 | 1.10% | 44,573 |
| Oct 22, 2025 | 261.15 | 261.80 | 259.80 | 260.73 | 260.73 | -0.36% | 66,436 |
| Oct 21, 2025 | 262.80 | 262.80 | 260.70 | 261.69 | 261.69 | -0.54% | 236,577 |
| Oct 20, 2025 | 262.15 | 263.10 | 260.30 | 263.10 | 263.10 | 0.94% | 74,369 |
| Oct 17, 2025 | 262.10 | 261.70 | 258.20 | 260.66 | 260.66 | -0.65% | 49,280 |