Skanska AB (publ) (STO:SKA.B)
Sweden · Delayed Price · Currency is SEK 265.00
-1.00 (-0.38%)
Oct 10, 2025, 5:29 PM CET
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 265.50 | 268.00 | 264.70 | 265.00 | 265.00 | -0.38% | 828,060 |
| Oct 9, 2025 | 264.20 | 267.20 | 264.00 | 266.00 | 266.00 | 0.68% | 1,049,727 |
| Oct 8, 2025 | 260.60 | 264.60 | 258.90 | 264.20 | 264.20 | 0.76% | 914,393 |
| Oct 7, 2025 | 252.30 | 262.20 | 251.70 | 262.20 | 262.20 | 6.72% | 2,043,973 |
| Oct 6, 2025 | 244.80 | 245.80 | 241.70 | 245.70 | 245.70 | 0.20% | 827,131 |
| Oct 3, 2025 | 245.40 | 246.40 | 244.10 | 245.20 | 245.20 | -0.08% | 586,160 |
| Oct 2, 2025 | 244.70 | 246.30 | 243.40 | 245.40 | 245.40 | 0.53% | 556,115 |
| Oct 1, 2025 | 243.00 | 245.10 | 241.70 | 244.10 | 244.10 | 0.08% | 541,809 |
| Sep 30, 2025 | 240.50 | 244.60 | 239.90 | 243.90 | 243.90 | 1.25% | 773,916 |
| Sep 29, 2025 | 240.30 | 243.70 | 238.90 | 240.90 | 240.90 | 0.42% | 529,628 |
| Sep 26, 2025 | 234.40 | 239.90 | 234.40 | 239.90 | 239.90 | 2.57% | 453,894 |
| Sep 25, 2025 | 236.50 | 236.80 | 233.00 | 233.90 | 233.90 | -1.22% | 551,986 |
| Sep 24, 2025 | 238.30 | 238.70 | 236.20 | 236.80 | 236.80 | -0.92% | 391,330 |
| Sep 23, 2025 | 237.90 | 241.10 | 237.90 | 239.00 | 239.00 | 0.84% | 432,728 |
| Sep 22, 2025 | 239.50 | 239.90 | 235.60 | 237.00 | 237.00 | -1.21% | 646,394 |
| Sep 19, 2025 | 238.80 | 241.80 | 237.90 | 239.90 | 239.90 | 0.63% | 1,219,714 |
| Sep 18, 2025 | 237.00 | 239.80 | 237.00 | 238.40 | 238.40 | 0.72% | 406,347 |
| Sep 17, 2025 | 236.60 | 237.90 | 235.70 | 236.70 | 236.70 | 0.04% | 423,173 |
| Sep 16, 2025 | 242.30 | 242.60 | 236.50 | 236.60 | 236.60 | -2.39% | 490,087 |
| Sep 15, 2025 | 241.10 | 243.50 | 240.10 | 242.40 | 242.40 | 0.58% | 365,388 |
| Sep 12, 2025 | 243.30 | 244.10 | 239.90 | 241.00 | 241.00 | -0.99% | 500,535 |
| Sep 11, 2025 | 238.60 | 243.40 | 238.20 | 243.40 | 243.40 | 2.10% | 532,606 |
| Sep 10, 2025 | 235.60 | 238.90 | 235.60 | 238.40 | 238.40 | 1.40% | 541,160 |
| Sep 9, 2025 | 234.00 | 236.50 | 233.60 | 235.10 | 235.10 | 0.47% | 380,797 |
| Sep 8, 2025 | 230.70 | 234.00 | 230.10 | 234.00 | 234.00 | 1.43% | 408,325 |
| Sep 5, 2025 | 233.00 | 233.80 | 229.60 | 230.70 | 230.70 | -0.56% | 499,315 |
| Sep 4, 2025 | 230.70 | 232.30 | 230.20 | 232.00 | 232.00 | 0.56% | 357,743 |
| Sep 3, 2025 | 230.00 | 231.20 | 229.40 | 230.70 | 230.70 | 0.74% | 456,321 |
| Sep 2, 2025 | 234.50 | 234.70 | 228.20 | 229.00 | 229.00 | -2.35% | 815,689 |
| Sep 1, 2025 | 234.80 | 235.75 | 234.00 | 234.50 | 234.50 | -0.13% | 508,970 |
| Aug 29, 2025 | 235.50 | 236.00 | 233.50 | 234.80 | 234.80 | -0.42% | 647,759 |
| Aug 28, 2025 | 236.20 | 237.20 | 235.00 | 235.80 | 235.80 | -0.21% | 512,984 |
| Aug 27, 2025 | 236.50 | 237.80 | 235.30 | 236.30 | 236.30 | -0.30% | 406,670 |
| Aug 26, 2025 | 238.00 | 238.90 | 235.60 | 237.00 | 237.00 | -1.17% | 1,179,284 |
| Aug 25, 2025 | 242.90 | 242.90 | 239.80 | 239.80 | 239.80 | -1.52% | 354,676 |
| Aug 22, 2025 | 238.00 | 243.70 | 237.90 | 243.50 | 243.50 | 1.93% | 405,142 |
| Aug 21, 2025 | 240.00 | 240.40 | 238.20 | 238.90 | 238.90 | -0.71% | 435,289 |
| Aug 20, 2025 | 240.00 | 242.00 | 239.40 | 240.60 | 240.60 | -0.29% | 435,841 |
| Aug 19, 2025 | 236.40 | 241.70 | 236.10 | 241.30 | 241.30 | 2.38% | 832,594 |
| Aug 18, 2025 | 244.00 | 244.20 | 235.10 | 235.70 | 235.70 | -3.40% | 862,285 |
| Aug 15, 2025 | 244.10 | 245.60 | 243.50 | 244.00 | 244.00 | 0.66% | 718,236 |
| Aug 14, 2025 | 238.00 | 242.60 | 238.00 | 242.40 | 242.40 | 1.98% | 669,150 |
| Aug 13, 2025 | 238.50 | 239.20 | 237.70 | 237.70 | 237.70 | -0.04% | 516,322 |
| Aug 12, 2025 | 235.90 | 238.00 | 235.90 | 237.80 | 237.80 | 1.19% | 875,802 |
| Aug 11, 2025 | 235.50 | 236.40 | 234.10 | 235.00 | 235.00 | - | 404,189 |
| Aug 8, 2025 | 234.00 | 235.00 | 233.70 | 235.00 | 235.00 | 0.43% | 304,114 |
| Aug 7, 2025 | 229.80 | 234.60 | 229.80 | 234.00 | 234.00 | 2.14% | 380,653 |
| Aug 6, 2025 | 227.20 | 230.50 | 227.20 | 229.10 | 229.10 | 1.28% | 419,159 |
| Aug 5, 2025 | 226.50 | 227.20 | 225.50 | 226.20 | 226.20 | 0.35% | 275,182 |
| Aug 4, 2025 | 225.70 | 226.90 | 223.80 | 225.40 | 225.40 | 0.22% | 324,882 |