Skanska AB (publ) (STO:SKA.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
239.80
-3.70 (-1.52%)
Aug 25, 2025, 5:29 PM CET

Skanska AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025242.90242.90239.90240.40240.40-1.27%210,904
Aug 22, 2025238.00243.70237.90243.50243.501.93%405,142
Aug 21, 2025240.00240.40238.20238.90238.90-0.71%435,289
Aug 20, 2025240.00242.00239.40240.60240.60-0.29%435,841
Aug 19, 2025236.40241.70236.10241.30241.302.38%832,594
Aug 18, 2025244.00244.20235.10235.70235.70-3.40%862,285
Aug 15, 2025244.10245.60243.50244.00244.000.66%718,236
Aug 14, 2025238.00242.60238.00242.40242.401.98%669,150
Aug 13, 2025238.50239.20237.70237.70237.70-0.04%516,322
Aug 12, 2025235.90238.00235.90237.80237.801.19%875,802
Aug 11, 2025235.50236.40234.10235.00235.00-404,189
Aug 8, 2025234.00235.00233.70235.00235.000.43%304,114
Aug 7, 2025229.80234.60229.80234.00234.002.14%380,653
Aug 6, 2025227.20230.50227.20229.10229.101.28%419,159
Aug 5, 2025226.50227.20225.50226.20226.200.35%275,182
Aug 4, 2025225.70226.90223.80225.40225.400.22%324,882
Aug 1, 2025225.80226.80224.10224.90224.90-1.40%536,718
Jul 31, 2025230.00232.00227.90228.10228.10-1.00%656,724
Jul 30, 2025232.50234.50229.30230.40230.40-2.83%488,322
Jul 29, 2025231.50237.10231.50237.10237.102.42%294,941
Jul 28, 2025233.20234.80230.20231.50231.500.09%401,569
Jul 25, 2025230.10231.30228.50231.30231.300.22%414,056
Jul 24, 2025231.70232.00229.80230.80230.800.57%374,903
Jul 23, 2025227.10231.00227.00229.50229.501.77%676,943
Jul 22, 2025226.20226.80223.90225.50225.50-0.40%426,147
Jul 21, 2025228.90229.60225.80226.40226.40-1.09%515,251
Jul 18, 2025231.30233.60225.80228.90228.900.39%1,272,093
Jul 17, 2025224.60228.90224.40228.00228.002.01%719,888
Jul 16, 2025223.00226.70223.00223.50223.50-0.67%390,962
Jul 15, 2025223.70226.40223.70225.00225.000.58%385,285
Jul 14, 2025222.80224.20222.00223.70223.70-0.71%240,656
Jul 11, 2025225.30226.60224.80225.30225.30-0.35%405,606
Jul 10, 2025225.00226.10223.70226.10226.101.25%526,999
Jul 9, 2025222.30224.80221.90223.30223.300.45%288,532
Jul 8, 2025222.10222.30220.60222.30222.300.09%440,363
Jul 7, 2025221.90223.90221.20222.10222.100.73%370,030
Jul 4, 2025221.80221.90219.40220.50220.50-1.08%333,049
Jul 3, 2025222.50223.80221.80222.90222.900.27%449,450
Jul 2, 2025221.40222.40219.70222.30222.300.68%640,333
Jul 1, 2025219.90222.10218.80220.80220.800.27%661,991
Jun 30, 2025225.40226.50220.20220.20220.20-2.65%2,732,788
Jun 27, 2025224.10226.20223.00226.20226.201.80%548,203
Jun 26, 2025220.80223.80220.20222.20222.200.59%443,651
Jun 25, 2025225.70225.80220.20220.90220.90-2.13%775,907
Jun 24, 2025229.30231.20225.70225.70225.700.22%862,856
Jun 23, 2025222.00227.80222.00225.20225.201.72%683,806
Jun 19, 2025226.60226.90218.90221.40221.40-3.36%1,721,086
Jun 18, 2025227.80229.40226.70229.10229.100.61%1,486,765
Jun 17, 2025228.30229.80226.30227.70227.70-0.78%772,885
Jun 16, 2025228.00229.50225.50229.50229.500.31%1,647,247