Skanska AB (publ) (SKBSY)
OTCMKTS · Delayed Price · Currency is USD
23.37
+0.04 (0.17%)
Aug 1, 2025, 3:58 PM EDT
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.28 | 23.48 | 23.19 | 23.37 | 23.37 | 0.17% | 7,420 |
| Jul 31, 2025 | 23.38 | 23.56 | 23.28 | 23.33 | 23.33 | -1.85% | 7,393 |
| Jul 30, 2025 | 23.59 | 23.94 | 23.58 | 23.77 | 23.77 | -2.96% | 2,640 |
| Jul 29, 2025 | 24.08 | 24.49 | 23.65 | 24.49 | 24.49 | 1.47% | 14,917 |
| Jul 28, 2025 | 24.14 | 24.34 | 24.10 | 24.14 | 24.14 | -1.17% | 3,174 |
| Jul 25, 2025 | 24.11 | 24.44 | 24.11 | 24.43 | 24.43 | 1.18% | 3,431 |
| Jul 24, 2025 | 24.22 | 24.29 | 24.14 | 24.14 | 24.14 | -1.11% | 5,122 |
| Jul 23, 2025 | 24.12 | 24.42 | 24.12 | 24.41 | 24.41 | 3.21% | 7,939 |
| Jul 22, 2025 | 23.52 | 23.69 | 23.52 | 23.65 | 23.65 | 0.42% | 3,859 |
| Jul 21, 2025 | 23.56 | 23.69 | 23.55 | 23.55 | 23.55 | -0.59% | 5,036 |
| Jul 18, 2025 | 23.81 | 23.91 | 23.37 | 23.69 | 23.69 | 0.82% | 10,933 |
| Jul 17, 2025 | 23.29 | 23.85 | 23.29 | 23.50 | 23.50 | 1.31% | 7,215 |
| Jul 16, 2025 | 23.02 | 23.36 | 23.02 | 23.20 | 23.20 | 0.02% | 5,687 |
| Jul 15, 2025 | 23.35 | 23.41 | 23.17 | 23.19 | 23.19 | -0.13% | 6,949 |
| Jul 14, 2025 | 23.74 | 23.74 | 23.22 | 23.22 | 23.22 | -2.11% | 8,063 |
| Jul 11, 2025 | 23.66 | 23.86 | 23.61 | 23.72 | 23.72 | -0.79% | 3,625 |
| Jul 10, 2025 | 23.67 | 23.92 | 23.63 | 23.91 | 23.91 | 1.14% | 3,808 |
| Jul 9, 2025 | 23.52 | 23.64 | 23.41 | 23.64 | 23.64 | 1.07% | 7,083 |
| Jul 8, 2025 | 23.31 | 23.53 | 23.17 | 23.39 | 23.39 | 0.21% | 7,279 |
| Jul 7, 2025 | 23.87 | 23.87 | 23.34 | 23.34 | 23.34 | -0.79% | 5,555 |
| Jul 3, 2025 | 23.38 | 23.74 | 23.11 | 23.53 | 23.53 | 0.64% | 4,419 |
| Jul 2, 2025 | 23.21 | 23.48 | 23.21 | 23.38 | 23.38 | 0.45% | 6,154 |
| Jul 1, 2025 | 23.30 | 23.33 | 23.17 | 23.27 | 23.27 | -0.17% | 4,838 |
| 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 |