Skanska AB (publ) (SKBSY)
OTCMKTS · Delayed Price · Currency is USD
27.83
-0.02 (-0.06%)
Oct 10, 2025, 3:57 PM EDT
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 28.08 | 28.14 | 27.94 | 27.94 | - | 0.34% | 308 |
| Oct 9, 2025 | 28.07 | 28.08 | 27.83 | 27.85 | 27.85 | -0.59% | 11,262 |
| Oct 8, 2025 | 28.01 | 28.05 | 27.93 | 28.01 | 28.01 | 0.25% | 10,370 |
| Oct 7, 2025 | 27.83 | 28.18 | 27.74 | 27.94 | 27.94 | 6.11% | 3,173 |
| Oct 6, 2025 | 26.22 | 26.33 | 26.22 | 26.33 | 26.33 | 0.27% | 3,611 |
| Oct 3, 2025 | 26.15 | 26.50 | 26.15 | 26.26 | 26.26 | 0.15% | 5,080 |
| Oct 2, 2025 | 26.02 | 26.24 | 26.02 | 26.22 | 26.22 | -0.23% | 9,894 |
| Oct 1, 2025 | 26.16 | 26.29 | 26.16 | 26.28 | 26.28 | -0.04% | 2,336 |
| Sep 30, 2025 | 25.99 | 26.30 | 25.96 | 26.29 | 26.29 | 1.66% | 6,339 |
| Sep 29, 2025 | 25.57 | 25.88 | 25.57 | 25.86 | 25.86 | 0.43% | 1,940 |
| Sep 26, 2025 | 25.37 | 25.76 | 25.34 | 25.75 | 25.75 | 3.08% | 6,283 |
| Sep 25, 2025 | 24.74 | 25.01 | 24.74 | 24.98 | 24.98 | -1.92% | 4,729 |
| Sep 24, 2025 | 25.44 | 25.47 | 25.22 | 25.47 | 25.47 | -0.76% | 6,022 |
| Sep 23, 2025 | 25.72 | 25.74 | 25.63 | 25.67 | 25.67 | 0.61% | 2,877 |
| Sep 22, 2025 | 25.18 | 25.51 | 25.16 | 25.51 | 25.51 | -1.43% | 2,927 |
| Sep 19, 2025 | 25.55 | 25.93 | 25.55 | 25.88 | 25.88 | 0.15% | 23,999 |
| Sep 18, 2025 | 25.58 | 25.84 | 25.58 | 25.84 | 25.84 | 0.46% | 9,405 |
| Sep 17, 2025 | 25.73 | 25.83 | 25.52 | 25.72 | 25.72 | -1.19% | 3,170 |
| Sep 16, 2025 | 25.95 | 26.07 | 25.66 | 26.03 | 26.03 | -1.09% | 10,032 |
| Sep 15, 2025 | 26.44 | 26.47 | 26.06 | 26.32 | 26.32 | 0.86% | 9,272 |
| Sep 12, 2025 | 25.98 | 26.11 | 25.82 | 26.10 | 26.10 | -1.19% | 18,023 |
| Sep 11, 2025 | 26.41 | 26.41 | 26.34 | 26.41 | 26.41 | 3.14% | 3,570 |
| Sep 10, 2025 | 25.58 | 25.73 | 25.58 | 25.61 | 25.61 | 1.47% | 2,634 |
| Sep 9, 2025 | 25.07 | 25.24 | 25.07 | 25.24 | 25.24 | 0.74% | 1,635 |
| Sep 8, 2025 | 24.89 | 25.19 | 24.89 | 25.05 | 25.05 | 0.68% | 4,453 |
| Sep 5, 2025 | 24.82 | 24.88 | 24.64 | 24.88 | 24.88 | 1.02% | 3,669 |
| Sep 4, 2025 | 24.51 | 24.77 | 24.51 | 24.63 | 24.63 | -0.20% | 4,499 |
| Sep 3, 2025 | 24.49 | 24.90 | 24.49 | 24.68 | 24.68 | 1.16% | 3,860 |
| Sep 2, 2025 | 24.35 | 24.42 | 24.33 | 24.40 | 24.40 | -3.61% | 2,634 |
| Aug 29, 2025 | 24.76 | 25.31 | 24.76 | 25.31 | 25.31 | 1.28% | 9,360 |
| Aug 28, 2025 | 24.88 | 25.01 | 24.87 | 24.99 | 24.99 | -0.45% | 8,490 |
| Aug 27, 2025 | 24.63 | 25.14 | 24.63 | 25.10 | 25.10 | 0.72% | 4,373 |
| Aug 26, 2025 | 24.87 | 24.96 | 24.87 | 24.93 | 24.93 | -0.78% | 2,639 |
| Aug 25, 2025 | 25.24 | 25.26 | 25.02 | 25.12 | 25.12 | -2.33% | 4,956 |
| Aug 22, 2025 | 25.17 | 25.72 | 25.17 | 25.72 | 25.72 | 3.54% | 2,751 |
| Aug 21, 2025 | 25.14 | 25.14 | 24.82 | 24.84 | 24.84 | -1.31% | 4,892 |
| Aug 20, 2025 | 25.37 | 25.37 | 25.11 | 25.17 | 25.17 | -0.08% | 7,055 |
| Aug 19, 2025 | 25.22 | 25.22 | 25.11 | 25.19 | 25.19 | 1.49% | 3,408 |
| Aug 18, 2025 | 24.90 | 24.90 | 24.70 | 24.82 | 24.82 | -3.14% | 6,572 |
| Aug 15, 2025 | 25.60 | 25.70 | 25.54 | 25.63 | 25.63 | 1.08% | 5,893 |
| Aug 14, 2025 | 25.27 | 25.38 | 25.27 | 25.35 | 25.35 | 1.50% | 4,629 |
| Aug 13, 2025 | 25.02 | 25.02 | 24.98 | 24.98 | 24.98 | -0.27% | 1,794 |
| Aug 12, 2025 | 24.85 | 25.04 | 24.73 | 25.04 | 25.04 | 1.76% | 5,573 |
| Aug 11, 2025 | 24.46 | 24.61 | 24.34 | 24.61 | 24.61 | 0.04% | 18,431 |
| Aug 8, 2025 | 24.43 | 24.76 | 24.43 | 24.60 | 24.60 | -0.83% | 4,819 |
| Aug 7, 2025 | 24.34 | 24.81 | 24.34 | 24.81 | 24.81 | 3.58% | 15,715 |
| Aug 6, 2025 | 23.86 | 24.15 | 23.79 | 23.95 | 23.95 | 0.88% | 4,769 |
| Aug 5, 2025 | 23.43 | 23.77 | 23.43 | 23.74 | 23.74 | 1.41% | 7,487 |
| Aug 4, 2025 | 23.78 | 23.78 | 23.11 | 23.41 | 23.41 | 0.17% | 9,630 |
| Aug 1, 2025 | 23.28 | 23.48 | 23.19 | 23.37 | 23.37 | 0.17% | 7,420 |