Skanska AB (publ) (STO:SKA.B)
Sweden · Delayed Price · Currency is SEK 241.30
+0.40 (0.17%)
Nov 21, 2025, 3:19 PM CET
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 244.20 | 245.00 | 240.90 | 240.90 | 240.90 | -0.33% | 514,046 |
| Nov 19, 2025 | 239.60 | 242.70 | 238.90 | 241.70 | 241.70 | 0.88% | 388,912 |
| Nov 18, 2025 | 245.10 | 246.00 | 237.90 | 239.60 | 239.60 | -3.85% | 934,168 |
| Nov 17, 2025 | 249.00 | 252.50 | 248.10 | 249.20 | 249.20 | -0.12% | 821,128 |
| Nov 14, 2025 | 246.00 | 249.50 | 244.80 | 249.50 | 249.50 | 0.81% | 863,931 |
| Nov 13, 2025 | 245.00 | 249.20 | 244.50 | 247.50 | 247.50 | 0.98% | 774,379 |
| Nov 12, 2025 | 244.10 | 246.00 | 243.70 | 245.10 | 245.10 | 0.57% | 592,801 |
| Nov 11, 2025 | 244.10 | 244.70 | 242.50 | 243.70 | 243.70 | 0.25% | 745,901 |
| Nov 10, 2025 | 243.00 | 244.90 | 242.10 | 243.10 | 243.10 | 0.41% | 753,327 |
| Nov 7, 2025 | 249.00 | 250.50 | 242.10 | 242.10 | 242.10 | -2.77% | 794,414 |
| Nov 6, 2025 | 253.70 | 254.90 | 246.00 | 249.00 | 249.00 | -4.71% | 2,145,820 |
| Nov 5, 2025 | 259.80 | 262.20 | 258.60 | 261.30 | 261.30 | 0.58% | 608,874 |
| Nov 4, 2025 | 257.90 | 260.80 | 256.30 | 259.80 | 259.80 | -0.35% | 487,809 |
| Nov 3, 2025 | 259.10 | 260.70 | 258.20 | 260.70 | 260.70 | 0.42% | 457,712 |
| Oct 31, 2025 | 262.60 | 262.60 | 259.60 | 259.60 | 259.60 | -1.33% | 337,370 |
| Oct 30, 2025 | 263.20 | 264.60 | 262.80 | 263.10 | 263.10 | -0.04% | 783,208 |
| Oct 29, 2025 | 265.00 | 265.20 | 262.10 | 263.20 | 263.20 | -1.02% | 568,280 |
| Oct 28, 2025 | 266.00 | 266.40 | 263.60 | 265.90 | 265.90 | -0.30% | 431,747 |
| Oct 27, 2025 | 266.30 | 267.80 | 265.20 | 266.70 | 266.70 | - | 621,749 |
| Oct 24, 2025 | 264.90 | 266.70 | 262.00 | 266.70 | 266.70 | 0.79% | 711,044 |
| Oct 23, 2025 | 260.10 | 264.60 | 259.70 | 264.60 | 264.60 | 1.73% | 879,966 |
| Oct 22, 2025 | 261.30 | 262.00 | 259.50 | 260.10 | 260.10 | -0.54% | 556,772 |
| Oct 21, 2025 | 262.80 | 263.00 | 260.20 | 261.50 | 261.50 | -0.61% | 558,679 |
| Oct 20, 2025 | 262.50 | 263.10 | 260.30 | 263.10 | 263.10 | 0.96% | 748,503 |
| Oct 17, 2025 | 262.50 | 262.60 | 258.10 | 260.60 | 260.60 | -1.29% | 937,326 |
| Oct 16, 2025 | 265.50 | 265.50 | 260.90 | 264.00 | 264.00 | -0.71% | 920,689 |
| Oct 15, 2025 | 269.80 | 270.10 | 265.50 | 265.90 | 265.90 | -0.82% | 821,035 |
| Oct 14, 2025 | 265.50 | 268.10 | 264.80 | 268.10 | 268.10 | 0.22% | 431,455 |
| Oct 13, 2025 | 265.00 | 267.70 | 263.60 | 267.50 | 267.50 | 0.94% | 859,088 |
| 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% | 954,134 |
| 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 |