Skanska AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	271.00	273.50	269.40	271.50	-	-2.34%	256,194
Feb 27, 2026	275.90	279.00	275.50	278.00	278.00	0.76%	976,663
Feb 26, 2026	274.80	277.90	274.50	275.90	275.90	0.47%	567,694
Feb 25, 2026	274.30	276.70	273.50	274.60	274.60	0.29%	627,501
Feb 24, 2026	274.20	276.50	273.50	273.80	273.80	-0.15%	921,668
Feb 23, 2026	276.90	276.90	273.20	274.20	274.20	-0.98%	868,443
Feb 20, 2026	271.90	277.50	271.60	276.90	276.90	2.37%	1,381,135
Feb 19, 2026	269.60	270.80	268.10	270.50	270.50	-	599,186
Feb 18, 2026	269.40	272.00	268.70	270.50	270.50	0.41%	753,945
Feb 17, 2026	264.00	269.40	263.20	269.40	269.40	1.85%	767,042
Feb 16, 2026	266.00	266.70	264.40	264.50	264.50	-0.34%	697,093
Feb 13, 2026	265.20	265.40	261.20	265.40	265.40	0.08%	859,446
Feb 12, 2026	268.00	269.60	264.60	265.20	265.20	-0.53%	740,893
Feb 11, 2026	265.30	271.70	265.30	266.60	266.60	0.91%	1,188,080
Feb 10, 2026	264.20	267.00	263.40	264.20	264.20	0.49%	1,041,989
Feb 9, 2026	270.20	271.60	262.60	262.90	262.90	-3.42%	1,443,189
Feb 6, 2026	276.00	278.20	271.10	272.20	272.20	-2.58%	1,810,406
Feb 5, 2026	277.50	280.40	275.60	279.40	279.40	0.68%	1,034,565
Feb 4, 2026	277.40	281.70	276.90	277.50	277.50	0.04%	923,897
Feb 3, 2026	274.70	277.40	273.70	277.40	277.40	0.98%	691,627
Feb 2, 2026	269.90	275.80	267.80	274.70	274.70	1.40%	739,209
Jan 30, 2026	268.90	271.30	268.20	270.90	270.90	0.74%	609,079
Jan 29, 2026	267.80	272.20	267.20	268.90	268.90	0.52%	672,227
Jan 28, 2026	269.00	269.40	266.70	267.50	267.50	-0.52%	716,089
Jan 27, 2026	268.10	269.60	267.40	268.90	268.90	0.30%	579,879
Jan 26, 2026	270.00	270.00	266.00	268.10	268.10	-0.70%	651,846
Jan 23, 2026	271.00	271.40	269.20	270.00	270.00	-0.63%	414,994
Jan 22, 2026	269.00	273.80	268.90	271.70	271.70	2.14%	791,778
Jan 21, 2026	267.80	267.90	261.50	266.00	266.00	-0.82%	627,907
Jan 20, 2026	265.70	268.40	264.90	268.20	268.20	-0.52%	570,685
Jan 19, 2026	272.00	272.70	266.90	269.60	269.60	-2.81%	646,826
Jan 16, 2026	274.20	278.30	273.70	277.40	277.40	1.13%	747,121
Jan 15, 2026	271.00	275.00	270.20	274.30	274.30	1.22%	536,734
Jan 14, 2026	271.30	273.30	269.20	271.00	271.00	-0.11%	749,705
Jan 13, 2026	273.00	273.40	269.20	271.30	271.30	-0.88%	757,039
Jan 12, 2026	267.70	274.60	267.50	273.70	273.70	2.13%	903,394
Jan 9, 2026	268.30	268.60	265.30	268.00	268.00	0.11%	620,148
Jan 8, 2026	269.00	270.00	267.20	267.70	267.70	-0.56%	763,059
Jan 7, 2026	259.00	269.20	258.10	269.20	269.20	3.50%	1,740,948
Jan 5, 2026	258.40	261.40	257.90	260.10	260.10	0.89%	459,567
Jan 2, 2026	254.10	257.80	253.20	257.80	257.80	2.18%	733,917
Dec 30, 2025	250.70	253.40	250.10	252.30	252.30	0.44%	590,621
Dec 29, 2025	251.40	251.90	250.10	251.20	251.20	-0.08%	410,786
Dec 23, 2025	252.90	253.20	250.70	251.40	251.40	-0.59%	495,427
Dec 22, 2025	250.40	253.40	250.40	252.90	252.90	1.16%	504,922
Dec 19, 2025	250.40	252.00	249.00	250.00	250.00	-0.16%	1,037,568
Dec 18, 2025	248.70	251.10	247.80	250.40	250.40	0.68%	548,058
Dec 17, 2025	250.90	251.00	248.00	248.70	248.70	-1.03%	749,575
Dec 16, 2025	251.70	252.80	250.40	251.30	251.30	-0.20%	749,673
Dec 15, 2025	249.00	252.30	248.80	251.80	251.80	1.41%	1,168,524