Skanska AB (publ) (STO:SKA.B)
Sweden · Delayed Price · Currency is SEK 237.40
-5.20 (-2.14%)
Mar 23, 2026, 9:33 AM CET
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 247.00 | 250.50 | 242.30 | 242.60 | 242.60 | -1.18% | 1,364,247 |
| Mar 19, 2026 | 252.00 | 252.00 | 245.40 | 245.50 | 245.50 | -4.47% | 919,481 |
| Mar 18, 2026 | 257.00 | 260.80 | 255.90 | 257.00 | 257.00 | 0.55% | 572,137 |
| Mar 17, 2026 | 257.00 | 258.80 | 255.60 | 255.60 | 255.60 | -0.78% | 576,869 |
| Mar 16, 2026 | 256.80 | 258.10 | 254.10 | 257.60 | 257.60 | 0.23% | 566,248 |
| Mar 13, 2026 | 256.40 | 260.00 | 254.40 | 257.00 | 257.00 | -0.27% | 501,979 |
| Mar 12, 2026 | 260.50 | 261.80 | 255.80 | 257.70 | 257.70 | -1.30% | 710,672 |
| Mar 11, 2026 | 262.00 | 262.80 | 259.50 | 261.10 | 261.10 | -0.87% | 642,939 |
| Mar 10, 2026 | 260.40 | 265.20 | 260.00 | 263.40 | 263.40 | 3.33% | 881,281 |
| Mar 9, 2026 | 253.90 | 257.10 | 252.40 | 254.90 | 254.90 | -2.52% | 830,569 |
| Mar 6, 2026 | 266.10 | 267.50 | 259.70 | 261.50 | 261.50 | -1.25% | 955,531 |
| Mar 5, 2026 | 270.10 | 272.00 | 264.80 | 264.80 | 264.80 | -1.96% | 796,686 |
| Mar 4, 2026 | 264.80 | 271.50 | 264.40 | 270.10 | 270.10 | 1.50% | 746,805 |
| Mar 3, 2026 | 268.30 | 269.50 | 262.40 | 266.10 | 266.10 | -3.20% | 1,389,801 |
| Mar 2, 2026 | 271.00 | 274.50 | 269.40 | 274.90 | 274.90 | -1.12% | 1,102,975 |
| 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 |