Skanska AB (publ) (LON:0HBT)
London · Delayed Price · Currency is GBP · Price in SEK 260.66
-1.70 (-0.65%)
At close: Oct 17, 2025
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 262.10 | 261.70 | 258.20 | 260.66 | 260.66 | -0.65% | 49,280 |
| Oct 16, 2025 | 265.50 | 265.80 | 261.20 | 262.36 | 262.36 | -1.78% | 1,359,251 |
| Oct 15, 2025 | 270.00 | 269.90 | 265.50 | 267.11 | 267.11 | 0.21% | 228,258 |
| Oct 14, 2025 | 265.55 | 268.10 | 264.90 | 266.54 | 266.54 | 0.36% | 44,311 |
| Oct 13, 2025 | 265.55 | 267.55 | 263.80 | 265.58 | 265.58 | -0.38% | 58,376 |
| Oct 10, 2025 | 265.45 | 267.60 | 264.90 | 266.59 | 266.59 | 0.36% | 118,160 |
| Oct 9, 2025 | 263.90 | 267.15 | 264.20 | 265.63 | 265.63 | 1.38% | 23,362 |
| Oct 8, 2025 | 260.40 | 264.50 | 259.10 | 262.02 | 262.02 | 0.78% | 58,586 |
| Oct 7, 2025 | 252.35 | 262.20 | 252.30 | 259.99 | 259.99 | 6.56% | 384,992 |
| Oct 6, 2025 | 244.70 | 245.80 | 241.80 | 243.99 | 243.99 | -0.67% | 363,477 |
| Oct 3, 2025 | 245.70 | 246.40 | 244.20 | 245.63 | 245.63 | 0.46% | 58,018 |
| Oct 2, 2025 | 244.80 | 245.80 | 243.40 | 244.50 | 244.50 | 0.70% | 72,129 |
| Oct 1, 2025 | 243.10 | 245.10 | 241.75 | 242.81 | 242.81 | -0.20% | 41,957 |
| Sep 30, 2025 | 240.55 | 244.40 | 239.70 | 243.30 | 243.30 | 1.19% | 51,019 |
| Sep 29, 2025 | 240.70 | 243.20 | 239.30 | 240.45 | 240.45 | 1.41% | 23,593 |
| Sep 26, 2025 | 234.80 | 239.90 | 234.90 | 237.10 | 237.10 | 1.21% | 112,193 |
| Sep 25, 2025 | 236.25 | 236.50 | 233.40 | 234.27 | 234.27 | -1.07% | 257,040 |
| Sep 24, 2025 | 238.55 | 238.70 | 236.20 | 236.80 | 236.80 | -0.92% | 69,830 |
| Sep 23, 2025 | 238.15 | 240.80 | 238.30 | 239.01 | 239.01 | 1.36% | 115,702 |
| Sep 22, 2025 | 239.65 | 239.80 | 235.70 | 235.80 | 235.80 | -2.24% | 220,910 |
| Sep 19, 2025 | 238.85 | 241.45 | 237.80 | 241.20 | 241.20 | 0.71% | 893,522 |
| Sep 18, 2025 | 237.70 | 239.60 | 238.00 | 239.50 | 239.50 | 1.08% | 24,323 |
| 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 |