Skanska AB (publ) (SKBSY)
OTCMKTS
· Delayed Price · Currency is USD
23.30
-0.01 (-0.04%)
Jul 1, 2025, 9:30 AM EDT
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 23.40 | 23.63 | 23.22 | 23.31 | 23.31 | -1.92% | 4,787 |
| Jun 27, 2025 | 23.72 | 24.21 | 23.40 | 23.77 | 23.77 | 0.45% | 6,986 |
| Jun 26, 2025 | 23.35 | 23.90 | 23.35 | 23.66 | 23.66 | 2.16% | 5,825 |
| Jun 25, 2025 | 23.24 | 23.60 | 23.16 | 23.16 | 23.16 | -3.58% | 9,769 |
| Jun 24, 2025 | 23.85 | 24.08 | 23.46 | 24.02 | 24.02 | 2.57% | 7,591 |
| Jun 23, 2025 | 23.20 | 23.75 | 23.06 | 23.42 | 23.42 | 1.38% | 8,435 |
| Jun 20, 2025 | 22.88 | 23.33 | 22.88 | 23.10 | 23.10 | -4.51% | 6,945 |
| Jun 18, 2025 | 23.73 | 24.19 | 23.71 | 24.19 | 24.19 | 1.94% | 4,475 |
| Jun 17, 2025 | 24.10 | 24.10 | 23.73 | 23.73 | 23.73 | -1.94% | 13,436 |
| Jun 16, 2025 | 23.97 | 24.57 | 23.97 | 24.20 | 24.20 | 0.67% | 18,828 |
| Jun 13, 2025 | 24.54 | 24.54 | 23.94 | 24.04 | 24.04 | -2.12% | 12,024 |
| Jun 12, 2025 | 24.54 | 24.81 | 24.43 | 24.56 | 24.56 | 2.46% | 6,179 |
| Jun 11, 2025 | 24.27 | 24.37 | 23.97 | 23.97 | 23.97 | -1.52% | 4,718 |
| Jun 10, 2025 | 24.35 | 24.64 | 24.23 | 24.34 | 24.34 | 0.37% | 5,168 |
| Jun 9, 2025 | 24.09 | 24.65 | 23.92 | 24.25 | 24.25 | 1.76% | 9,461 |
| Jun 6, 2025 | 24.23 | 24.23 | 23.83 | 23.83 | 23.83 | -1.61% | 4,802 |
| Jun 5, 2025 | 24.25 | 24.50 | 24.22 | 24.22 | 24.22 | -0.70% | 7,297 |
| Jun 4, 2025 | 24.07 | 24.39 | 24.07 | 24.39 | 24.39 | 2.48% | 2,966 |
| Jun 3, 2025 | 23.82 | 23.91 | 23.71 | 23.80 | 23.80 | -2.48% | 8,509 |
| Jun 2, 2025 | 24.02 | 24.60 | 24.02 | 24.41 | 24.41 | 2.67% | 11,501 |
| May 30, 2025 | 23.92 | 24.24 | 23.77 | 23.77 | 23.77 | -1.78% | 10,940 |
| May 29, 2025 | 23.87 | 24.59 | 23.87 | 24.20 | 24.20 | 0.25% | 6,066 |
| May 28, 2025 | 24.65 | 24.65 | 23.92 | 24.14 | 24.14 | -2.70% | 8,386 |
| May 27, 2025 | 24.42 | 24.81 | 24.09 | 24.81 | 24.81 | -0.20% | 6,675 |
| May 23, 2025 | 24.25 | 24.86 | 24.25 | 24.86 | 24.86 | 1.04% | 2,438 |
| May 22, 2025 | 24.19 | 24.67 | 24.13 | 24.60 | 24.60 | -1.30% | 10,329 |
| May 21, 2025 | 24.81 | 25.00 | 24.73 | 24.93 | 24.93 | -0.25% | 10,634 |
| May 20, 2025 | 24.66 | 25.00 | 24.58 | 24.99 | 24.99 | 3.26% | 6,295 |
| May 19, 2025 | 24.16 | 24.73 | 24.16 | 24.20 | 24.20 | -0.49% | 4,570 |
| May 16, 2025 | 24.08 | 24.32 | 23.67 | 24.32 | 24.32 | - | 2,889 |
| May 15, 2025 | 24.29 | 24.42 | 23.90 | 24.32 | 24.32 | 0.62% | 4,123 |
| May 14, 2025 | 24.46 | 24.99 | 24.17 | 24.17 | 24.17 | 1.68% | 9,632 |
| May 13, 2025 | 23.94 | 24.19 | 23.46 | 23.77 | 23.77 | -0.29% | 9,171 |
| May 12, 2025 | 23.39 | 24.00 | 23.15 | 23.84 | 23.84 | 2.27% | 7,476 |
| May 9, 2025 | 23.27 | 23.35 | 22.79 | 23.31 | 23.31 | 0.12% | 6,005 |
| May 8, 2025 | 23.70 | 23.88 | 23.28 | 23.28 | 23.28 | -1.39% | 7,718 |
| May 7, 2025 | 23.55 | 23.71 | 23.13 | 23.61 | 23.61 | -1.51% | 7,482 |
| May 6, 2025 | 23.67 | 23.97 | 23.48 | 23.97 | 23.97 | 1.74% | 3,626 |
| May 5, 2025 | 22.68 | 23.92 | 22.68 | 23.56 | 23.56 | -0.17% | 11,097 |
| May 2, 2025 | 23.63 | 23.94 | 23.53 | 23.60 | 23.60 | 2.08% | 7,249 |
| May 1, 2025 | 23.55 | 24.01 | 23.00 | 23.12 | 23.12 | -0.56% | 11,046 |
| Apr 30, 2025 | 22.94 | 23.50 | 22.89 | 23.25 | 23.25 | 3.06% | 29,099 |
| Apr 29, 2025 | 22.58 | 22.89 | 22.53 | 22.56 | 22.56 | -0.79% | 5,246 |
| Apr 28, 2025 | 23.00 | 23.07 | 22.39 | 22.74 | 22.74 | 0.35% | 13,181 |
| Apr 25, 2025 | 22.36 | 22.91 | 21.50 | 22.66 | 22.66 | 2.26% | 6,980 |
| Apr 24, 2025 | 22.15 | 22.73 | 22.12 | 22.16 | 22.16 | 1.65% | 12,852 |
| Apr 23, 2025 | 22.02 | 22.50 | 21.77 | 21.80 | 21.80 | -0.31% | 84,479 |
| Apr 22, 2025 | 21.64 | 22.47 | 21.45 | 21.87 | 21.87 | 1.99% | 6,049 |
| Apr 21, 2025 | 21.62 | 21.62 | 21.32 | 21.44 | 21.44 | -1.26% | 8,563 |
| Apr 17, 2025 | 21.49 | 21.77 | 21.49 | 21.71 | 21.71 | 2.67% | 6,612 |