Skanska AB (publ) (SKBSY)
OTCMKTS
· Delayed Price · Currency is USD
24.02
-0.21 (-0.85%)
Jun 6, 2025, 3:50 PM EDT
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 21.79 | 21.79 | 21.06 | 21.15 | 21.15 | -1.35% | 17,461 |
| Apr 15, 2025 | 20.46 | 21.44 | 20.46 | 21.44 | 21.44 | 3.08% | 12,564 |
| Apr 14, 2025 | 20.18 | 21.26 | 20.18 | 20.80 | 20.80 | 0.73% | 38,588 |
| Apr 11, 2025 | 20.11 | 20.65 | 20.02 | 20.65 | 20.65 | 5.84% | 132,397 |
| Apr 10, 2025 | 20.08 | 20.08 | 19.41 | 19.51 | 19.51 | -1.71% | 25,055 |
| Apr 9, 2025 | 18.60 | 19.89 | 17.75 | 19.85 | 19.85 | -1.71% | 78,740 |
| Apr 8, 2025 | 19.81 | 20.55 | 19.28 | 20.20 | 19.39 | 2.99% | 38,965 |
| Apr 7, 2025 | 19.93 | 20.68 | 19.60 | 19.61 | 18.83 | -5.04% | 30,585 |
| Apr 4, 2025 | 20.83 | 21.09 | 20.34 | 20.65 | 19.06 | -6.86% | 27,271 |
| Apr 3, 2025 | 22.50 | 22.65 | 22.05 | 22.17 | 20.46 | -2.03% | 6,437 |
| Apr 2, 2025 | 22.78 | 22.78 | 22.37 | 22.63 | 20.88 | 1.21% | 3,914 |
| Apr 1, 2025 | 22.68 | 22.69 | 22.05 | 22.36 | 20.64 | 1.13% | 11,167 |
| Mar 31, 2025 | 21.98 | 22.18 | 21.86 | 22.11 | 20.40 | -2.47% | 12,320 |
| Mar 28, 2025 | 22.77 | 22.79 | 22.56 | 22.67 | 20.92 | -1.69% | 18,874 |
| Mar 27, 2025 | 22.78 | 23.06 | 22.78 | 23.06 | 21.28 | -4.04% | 6,837 |