Skanska AB (publ) (SKBSY)
OTCMKTS
· Delayed Price · Currency is USD
22.50
+0.70 (3.21%)
Apr 24, 2025, 3:20 PM EDT
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 24.25 | 24.28 | 23.89 | 24.03 | 22.18 | -2.80% | 6,603 |
| Mar 25, 2025 | 24.52 | 24.76 | 24.44 | 24.72 | 22.82 | 1.74% | 4,831 |
| Mar 24, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 22.43 | 0.70% | 4,719 |
| Mar 21, 2025 | 24.14 | 24.17 | 23.99 | 24.13 | 22.27 | -0.90% | 9,630 |
| Mar 20, 2025 | 24.11 | 24.36 | 24.11 | 24.35 | 22.47 | 0.54% | 6,020 |
| Mar 19, 2025 | 24.02 | 24.26 | 23.97 | 24.22 | 22.35 | 0.75% | 28,319 |
| Mar 18, 2025 | 24.24 | 24.33 | 24.04 | 24.04 | 22.19 | -1.48% | 7,071 |
| Mar 17, 2025 | 24.27 | 24.40 | 24.27 | 24.40 | 22.52 | -1.49% | 8,622 |
| Mar 14, 2025 | 24.20 | 24.77 | 24.20 | 24.77 | 22.86 | 4.29% | 14,480 |
| Mar 13, 2025 | 23.89 | 23.92 | 23.72 | 23.75 | 21.92 | 0.25% | 3,990 |
| Mar 12, 2025 | 24.16 | 24.16 | 23.65 | 23.69 | 21.86 | -1.31% | 37,405 |
| Mar 11, 2025 | 24.03 | 24.08 | 23.85 | 24.01 | 22.15 | 1.12% | 5,128 |
| Mar 10, 2025 | 24.34 | 24.34 | 23.68 | 23.74 | 21.91 | -6.02% | 2,203 |
| Mar 7, 2025 | 24.98 | 25.26 | 24.98 | 25.26 | 23.31 | 2.60% | 1,952 |
| Mar 6, 2025 | 24.68 | 24.73 | 24.52 | 24.62 | 22.72 | -1.79% | 2,835 |
| Mar 5, 2025 | 24.48 | 25.13 | 24.48 | 25.07 | 23.14 | 3.97% | 4,774 |
| Mar 4, 2025 | 23.50 | 24.11 | 23.41 | 24.11 | 22.25 | 0.46% | 8,095 |
| Mar 3, 2025 | 24.34 | 24.53 | 23.75 | 24.00 | 22.15 | 1.54% | 4,405 |
| Feb 28, 2025 | 23.55 | 23.83 | 23.55 | 23.64 | 21.81 | -0.44% | 4,877 |
| Feb 27, 2025 | 23.82 | 23.83 | 23.74 | 23.74 | 21.91 | -2.67% | 4,650 |
| Feb 26, 2025 | 23.85 | 24.39 | 23.70 | 24.39 | 22.51 | 1.80% | 3,536 |
| Feb 25, 2025 | 23.71 | 23.97 | 23.69 | 23.96 | 22.11 | 2.74% | 3,848 |
| Feb 24, 2025 | 23.34 | 23.42 | 23.32 | 23.32 | 21.52 | -0.54% | 3,119 |
| Feb 21, 2025 | 23.55 | 23.55 | 23.40 | 23.45 | 21.64 | -2.02% | 3,149 |
| Feb 20, 2025 | 23.67 | 23.93 | 23.67 | 23.93 | 22.08 | 1.61% | 2,499 |
| Feb 19, 2025 | 23.53 | 23.57 | 23.52 | 23.55 | 21.73 | -1.87% | 2,984 |
| Feb 18, 2025 | 24.01 | 24.04 | 23.98 | 24.00 | 22.15 | -1.66% | 3,142 |
| Feb 14, 2025 | 24.38 | 24.43 | 24.38 | 24.41 | 22.52 | 0.89% | 2,121 |
| Feb 13, 2025 | 24.13 | 24.65 | 23.93 | 24.19 | 22.32 | 0.78% | 18,541 |
| Feb 12, 2025 | 23.56 | 24.06 | 23.56 | 24.00 | 22.15 | 0.81% | 1,840 |