Skanska AB (publ) (SKSBF)
OTCMKTS · Delayed Price · Currency is USD
30.00
-0.25 (-0.83%)
At close: Feb 6, 2026
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% | 400 |
| Feb 4, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.83% | 264 |
| Feb 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.44% | 521 |
| Jan 29, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 2.30% | 2,095 |
| Jan 28, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 3.66% | 3,310 |
| Jan 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.04% | 618 |
| Jan 23, 2026 | 29.92 | 29.92 | 29.91 | 29.91 | 29.91 | 2.61% | 24,413 |
| Jan 21, 2026 | 28.63 | 29.15 | 28.63 | 29.15 | 29.15 | 1.13% | 7,200 |
| Jan 20, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -3.92% | 400 |
| Jan 16, 2026 | 29.98 | 30.00 | 29.80 | 30.00 | 30.00 | 1.18% | 1,278 |
| Jan 15, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.17% | 5,442 |
| Jan 13, 2026 | 28.43 | 29.02 | 28.15 | 29.02 | 29.02 | -2.29% | 5,689 |
| Jan 12, 2026 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | 2.06% | 3,003 |
| Jan 7, 2026 | 28.75 | 29.10 | 28.75 | 29.10 | 29.10 | 8.79% | 18,454 |
| Jan 5, 2026 | 27.00 | 28.00 | 26.75 | 26.75 | 26.75 | 0.38% | 9,068 |
| Jan 2, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.48% | 189 |
| Dec 31, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.13% | 275 |
| Dec 29, 2025 | 26.75 | 27.09 | 26.75 | 27.09 | 27.09 | 0.31% | 2,692 |
| Dec 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.28% | 174 |
| Dec 10, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 6.42% | 100 |
| Dec 4, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.66% | 249 |
| Dec 1, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.73% | 6,446 |
| Nov 26, 2025 | 24.45 | 25.73 | 24.45 | 25.73 | 25.73 | 1.16% | 5,221 |
| Nov 10, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -6.68% | 200 |
| Nov 5, 2025 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 0.18% | 1,120 |
| Oct 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.27% | 314 |
| Oct 23, 2025 | 27.70 | 27.95 | 27.55 | 27.55 | 27.55 | -0.54% | 1,979 |
| Oct 20, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.33% | 2,000 |
| Oct 17, 2025 | 27.00 | 27.61 | 27.00 | 27.61 | 27.61 | -1.04% | 600 |
| Oct 15, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.18% | 600 |
| Oct 14, 2025 | 27.70 | 27.85 | 26.95 | 27.85 | 27.85 | -0.57% | 3,927 |
| Oct 13, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.04% | 7,440 |
| Oct 8, 2025 | 26.95 | 28.00 | 26.35 | 28.00 | 28.00 | 7.07% | 3,005 |
| Oct 6, 2025 | 26.00 | 26.15 | 26.00 | 26.15 | 26.15 | 3.52% | 3,218 |
| Oct 3, 2025 | 26.00 | 26.00 | 25.26 | 25.26 | 25.26 | -2.85% | 6,544 |
| Oct 1, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.27% | 2,600 |
| Sep 30, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 2.29% | 2,015 |
| Sep 19, 2025 | 25.45 | 25.45 | 25.35 | 25.35 | 25.35 | -2.50% | 6,207 |
| Sep 15, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 2.16% | 6,250 |
| Sep 12, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.93% | 174 |
| Sep 11, 2025 | 25.75 | 26.00 | 25.75 | 25.95 | 25.95 | 4.01% | 14,800 |
| Sep 9, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -2.35% | 2,192 |
| Aug 22, 2025 | 25.00 | 25.55 | 25.00 | 25.55 | 25.55 | 2.20% | 1,600 |
| Aug 19, 2025 | 24.59 | 25.00 | 24.43 | 25.00 | 25.00 | 1.83% | 11,399 |
| Aug 15, 2025 | 25.60 | 25.60 | 24.55 | 24.55 | 24.55 | -2.39% | 20,327 |
| Aug 14, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.60% | 2,010 |
| Aug 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.01% | 500 |