Skanska AB (publ) (SKBSY)
OTCMKTS · Delayed Price · Currency is USD
30.07
+0.41 (1.38%)
Feb 11, 2026, 3:58 PM EST
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 30.50 | 30.50 | 29.93 | 30.20 | 30.20 | 0.57% | 4,113 |
| Feb 10, 2026 | 29.77 | 30.03 | 29.77 | 30.03 | 30.03 | 0.05% | 3,513 |
| Feb 9, 2026 | 29.76 | 30.01 | 29.47 | 30.01 | 30.01 | -0.83% | 5,178 |
| Feb 6, 2026 | 30.57 | 30.57 | 30.16 | 30.26 | 30.26 | -2.38% | 8,532 |
| Feb 5, 2026 | 31.07 | 31.07 | 30.67 | 31.00 | 31.00 | -1.60% | 6,626 |
| Feb 4, 2026 | 31.20 | 31.50 | 30.77 | 31.50 | 31.50 | 0.72% | 2,329 |
| Feb 3, 2026 | 31.20 | 31.44 | 31.14 | 31.28 | 31.28 | 1.27% | 3,897 |
| Feb 2, 2026 | 30.75 | 30.91 | 30.65 | 30.88 | 30.88 | 0.06% | 3,958 |
| Jan 30, 2026 | 30.46 | 30.87 | 30.40 | 30.87 | 30.87 | 0.82% | 3,512 |
| Jan 29, 2026 | 30.89 | 30.89 | 30.31 | 30.61 | 30.61 | 0.63% | 4,120 |
| Jan 28, 2026 | 30.64 | 30.80 | 30.19 | 30.42 | 30.42 | -1.46% | 4,514 |
| Jan 27, 2026 | 30.39 | 30.87 | 30.39 | 30.87 | 30.87 | 0.46% | 3,936 |
| Jan 26, 2026 | 30.51 | 30.73 | 30.07 | 30.73 | 30.73 | 1.10% | 2,256 |
| Jan 23, 2026 | 30.33 | 30.40 | 30.30 | 30.40 | 30.40 | -0.57% | 3,651 |
| Jan 22, 2026 | 30.06 | 30.57 | 30.00 | 30.57 | 30.57 | 4.03% | 9,097 |
| Jan 21, 2026 | 29.23 | 29.76 | 29.21 | 29.39 | 29.38 | -0.15% | 4,034 |
| Jan 20, 2026 | 29.36 | 29.90 | 29.36 | 29.43 | 29.43 | -3.55% | 3,211 |
| Jan 16, 2026 | 30.02 | 30.51 | 30.02 | 30.51 | 30.51 | 1.53% | 3,020 |
| Jan 15, 2026 | 29.70 | 30.05 | 29.68 | 30.05 | 30.05 | 1.33% | 3,057 |
| Jan 14, 2026 | 29.39 | 29.66 | 29.39 | 29.66 | 29.66 | -1.18% | 2,603 |
| Jan 13, 2026 | 30.05 | 30.05 | 29.55 | 30.01 | 30.01 | -0.20% | 2,675 |
| Jan 12, 2026 | 29.62 | 30.10 | 29.62 | 30.07 | 30.07 | 2.14% | 2,454 |
| Jan 9, 2026 | 29.06 | 29.44 | 28.97 | 29.44 | 29.44 | 1.03% | 3,947 |
| Jan 8, 2026 | 29.11 | 29.14 | 29.02 | 29.14 | 29.14 | -0.78% | 9,597 |
| Jan 7, 2026 | 29.11 | 29.49 | 29.09 | 29.37 | 29.37 | 3.13% | 6,723 |
| Jan 6, 2026 | 28.67 | 28.67 | 28.21 | 28.48 | 28.48 | -0.11% | 4,571 |
| Jan 5, 2026 | 28.10 | 28.51 | 27.45 | 28.51 | 28.51 | 1.53% | 7,338 |
| Jan 2, 2026 | 27.95 | 28.08 | 27.92 | 28.08 | 28.08 | 2.63% | 4,943 |
| Dec 31, 2025 | 27.35 | 27.36 | 27.33 | 27.36 | 27.36 | -1.58% | 4,505 |
| Dec 30, 2025 | 27.56 | 28.09 | 27.32 | 27.80 | 27.80 | 1.35% | 7,552 |
| Dec 29, 2025 | 27.34 | 27.70 | 27.34 | 27.43 | 27.43 | -1.86% | 2,153 |
| Dec 26, 2025 | 27.56 | 28.44 | 27.56 | 27.95 | 27.95 | -1.76% | 2,449 |
| Dec 24, 2025 | 26.37 | 28.45 | 26.37 | 28.45 | 28.45 | 1.83% | 1,825 |
| Dec 23, 2025 | 27.41 | 27.98 | 27.34 | 27.94 | 27.94 | 1.08% | 7,889 |
| Dec 22, 2025 | 27.34 | 27.93 | 27.27 | 27.64 | 27.64 | 1.97% | 4,908 |
| Dec 19, 2025 | 27.23 | 27.45 | 26.97 | 27.11 | 27.11 | 0.61% | 5,928 |
| Dec 18, 2025 | 26.98 | 27.51 | 26.94 | 26.94 | 26.94 | 0.34% | 5,376 |
| Dec 17, 2025 | 26.95 | 26.98 | 26.85 | 26.85 | 26.85 | -2.10% | 7,254 |
| Dec 16, 2025 | 27.80 | 27.80 | 27.08 | 27.43 | 27.43 | -0.42% | 3,895 |
| Dec 15, 2025 | 27.16 | 27.54 | 27.16 | 27.54 | 27.54 | 2.11% | 3,908 |
| Dec 12, 2025 | 26.92 | 27.36 | 26.84 | 26.97 | 26.97 | -0.06% | 4,527 |
| Dec 11, 2025 | 26.94 | 27.01 | 26.81 | 26.99 | 26.99 | 1.34% | 5,776 |
| Dec 10, 2025 | 26.33 | 26.63 | 26.33 | 26.63 | 26.63 | -0.56% | 10,797 |
| Dec 9, 2025 | 26.42 | 27.12 | 26.42 | 26.78 | 26.78 | 1.83% | 5,814 |
| Dec 8, 2025 | 26.19 | 26.34 | 26.19 | 26.30 | 26.30 | -0.23% | 4,134 |
| Dec 5, 2025 | 26.50 | 26.50 | 26.29 | 26.36 | 26.36 | 0.69% | 5,227 |
| Dec 4, 2025 | 26.29 | 26.30 | 26.10 | 26.18 | 26.18 | 1.87% | 3,938 |
| Dec 3, 2025 | 25.59 | 25.75 | 25.59 | 25.70 | 25.70 | 1.12% | 7,304 |
| Dec 2, 2025 | 25.40 | 25.57 | 25.31 | 25.42 | 25.42 | -0.68% | 16,195 |
| Dec 1, 2025 | 25.64 | 25.64 | 25.39 | 25.59 | 25.59 | -0.55% | 7,654 |