Skanska AB (publ) (SKBSY)
OTCMKTS · Delayed Price · Currency is USD
27.51
-0.97 (-3.41%)
Oct 31, 2025, 3:50 PM EDT
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.38 | 27.51 | 27.35 | 27.51 | 27.51 | -3.41% | 4,251 |
| Oct 30, 2025 | 27.95 | 28.48 | 27.95 | 28.48 | 28.48 | -0.14% | 2,738 |
| Oct 29, 2025 | 28.20 | 28.52 | 28.04 | 28.52 | 28.52 | 0.07% | 2,875 |
| Oct 28, 2025 | 28.42 | 28.51 | 28.41 | 28.50 | 28.50 | -0.07% | 3,435 |
| Oct 27, 2025 | 28.54 | 29.12 | 28.44 | 28.52 | 28.52 | 0.48% | 2,970 |
| Oct 24, 2025 | 28.41 | 28.46 | 28.39 | 28.39 | 28.39 | 0.60% | 2,376 |
| Oct 23, 2025 | 28.13 | 28.23 | 28.13 | 28.22 | 28.22 | 1.99% | 3,974 |
| Oct 22, 2025 | 27.72 | 27.72 | 27.57 | 27.67 | 27.67 | -0.40% | 2,311 |
| Oct 21, 2025 | 28.19 | 28.19 | 27.76 | 27.78 | 27.78 | -0.91% | 3,725 |
| Oct 20, 2025 | 27.92 | 28.03 | 27.92 | 28.03 | 28.03 | 0.65% | 22,716 |
| Oct 17, 2025 | 27.62 | 27.85 | 27.62 | 27.85 | 27.85 | 0.05% | 1,542 |
| Oct 16, 2025 | 27.89 | 27.97 | 27.83 | 27.84 | 27.84 | -0.59% | 5,023 |
| Oct 15, 2025 | 28.16 | 28.16 | 27.86 | 28.00 | 28.00 | -0.88% | 2,960 |
| Oct 14, 2025 | 27.98 | 28.31 | 27.98 | 28.25 | 28.25 | 0.17% | 11,220 |
| Oct 13, 2025 | 27.95 | 28.26 | 27.95 | 28.20 | 28.20 | 1.33% | 4,718 |
| Oct 10, 2025 | 28.08 | 28.14 | 27.79 | 27.83 | 27.83 | -0.06% | 3,431 |
| 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 |