Skanska AB (publ) (STO:SKA.B)
Sweden · Delayed Price · Currency is SEK 285.50
+12.30 (4.50%)
Sep 22, 2026, 5:29 PM CET
Skanska AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 279.00 | 285.80 | 279.00 | 285.50 | 285.50 | 4.50% | 1,355,362 |
| Sep 21, 2026 | 271.20 | 273.30 | 270.60 | 273.20 | 273.20 | 1.22% | 484,355 |
| Sep 18, 2026 | 271.00 | 271.80 | 268.30 | 269.90 | 269.90 | -0.41% | 909,502 |
| Sep 17, 2026 | 269.00 | 273.30 | 268.80 | 271.00 | 271.00 | 1.38% | 643,668 |
| Sep 16, 2026 | 264.00 | 268.30 | 264.00 | 267.30 | 267.30 | 1.40% | 631,599 |
| Sep 15, 2026 | 262.30 | 264.50 | 259.20 | 263.60 | 263.60 | 0.50% | 596,178 |
| Sep 14, 2026 | 265.80 | 266.80 | 261.00 | 262.30 | 262.30 | -1.47% | 536,508 |
| Sep 11, 2026 | 265.00 | 267.00 | 263.90 | 266.20 | 266.20 | 0.45% | 532,250 |
| Sep 10, 2026 | 270.00 | 271.10 | 264.40 | 265.00 | 265.00 | -1.49% | 657,090 |
| Sep 9, 2026 | 273.00 | 275.50 | 268.40 | 269.00 | 269.00 | -1.82% | 732,297 |
| Sep 8, 2026 | 273.30 | 274.30 | 271.20 | 274.00 | 274.00 | 0.33% | 440,133 |
| Sep 7, 2026 | 271.80 | 274.30 | 271.40 | 273.10 | 273.10 | 0.44% | 368,762 |
| Sep 4, 2026 | 269.60 | 272.20 | 268.60 | 271.90 | 271.90 | 0.93% | 691,001 |
| Sep 3, 2026 | 266.50 | 270.90 | 266.20 | 269.40 | 269.40 | 1.09% | 486,041 |
| Sep 2, 2026 | 269.50 | 270.30 | 266.50 | 266.50 | 266.50 | -1.19% | 717,473 |
| Sep 1, 2026 | 272.00 | 273.30 | 269.50 | 269.70 | 269.70 | -0.99% | 625,782 |
| Aug 31, 2026 | 275.40 | 275.60 | 272.40 | 272.40 | 272.40 | -1.09% | 733,238 |
| Aug 28, 2026 | 276.00 | 278.30 | 275.40 | 275.40 | 275.40 | 0.18% | 513,666 |
| Aug 27, 2026 | 274.70 | 276.90 | 273.50 | 274.90 | 274.90 | 0.07% | 619,360 |
| Aug 26, 2026 | 272.20 | 275.80 | 272.20 | 274.70 | 274.70 | 0.84% | 876,040 |
| Aug 25, 2026 | 271.90 | 274.50 | 271.60 | 272.40 | 272.40 | 0.55% | 557,167 |
| Aug 24, 2026 | 271.40 | 273.00 | 270.50 | 270.90 | 270.90 | -0.04% | 585,770 |
| Aug 21, 2026 | 268.00 | 273.30 | 267.40 | 271.00 | 271.00 | 1.04% | 912,924 |
| Aug 20, 2026 | 263.50 | 271.10 | 263.50 | 268.20 | 268.20 | 2.25% | 888,871 |
| Aug 19, 2026 | 262.50 | 264.50 | 261.90 | 262.30 | 262.30 | -0.08% | 449,584 |
| Aug 18, 2026 | 265.00 | 266.10 | 261.80 | 262.50 | 262.50 | -1.13% | 706,805 |
| Aug 17, 2026 | 267.00 | 267.10 | 264.80 | 265.50 | 265.50 | -0.56% | 520,932 |
| Aug 14, 2026 | 268.50 | 270.10 | 267.00 | 267.00 | 267.00 | -0.04% | 615,670 |
| Aug 13, 2026 | 267.60 | 269.50 | 267.10 | 267.10 | 267.10 | - | 429,315 |
| Aug 12, 2026 | 266.90 | 269.50 | 266.30 | 267.10 | 267.10 | 0.23% | 538,734 |
| Aug 11, 2026 | 266.60 | 269.00 | 265.40 | 266.50 | 266.50 | -0.37% | 455,138 |
| Aug 10, 2026 | 269.80 | 270.00 | 266.50 | 267.50 | 267.50 | -1.04% | 537,002 |
| Aug 7, 2026 | 272.00 | 272.40 | 268.80 | 270.30 | 270.30 | -0.70% | 449,318 |
| Aug 6, 2026 | 273.20 | 274.60 | 272.20 | 272.20 | 272.20 | -0.29% | 378,849 |
| Aug 5, 2026 | 272.90 | 274.20 | 271.80 | 273.00 | 273.00 | 0.37% | 602,525 |
| Aug 4, 2026 | 270.50 | 272.90 | 269.20 | 272.00 | 272.00 | 1.38% | 535,376 |
| Aug 3, 2026 | 268.90 | 270.50 | 265.70 | 268.30 | 268.30 | 0.60% | 564,674 |
| Jul 31, 2026 | 268.60 | 269.90 | 266.70 | 266.70 | 266.70 | -0.07% | 794,430 |
| Jul 30, 2026 | 263.70 | 268.50 | 263.50 | 266.90 | 266.90 | 1.02% | 630,638 |
| Jul 29, 2026 | 266.90 | 267.60 | 262.30 | 264.20 | 264.20 | -1.38% | 487,008 |
| Jul 28, 2026 | 264.50 | 267.90 | 264.50 | 267.90 | 267.90 | 1.40% | 764,973 |
| Jul 27, 2026 | 264.90 | 267.60 | 263.30 | 264.20 | 264.20 | -0.08% | 623,835 |
| Jul 24, 2026 | 260.80 | 264.40 | 260.70 | 264.40 | 264.40 | 1.23% | 597,806 |
| Jul 23, 2026 | 262.60 | 264.40 | 258.60 | 261.20 | 261.20 | -0.95% | 733,606 |
| Jul 22, 2026 | 261.40 | 264.30 | 258.90 | 263.70 | 263.70 | 0.88% | 644,592 |
| Jul 21, 2026 | 257.20 | 262.10 | 257.20 | 261.40 | 261.40 | 1.63% | 712,636 |
| Jul 20, 2026 | 253.30 | 258.10 | 252.70 | 257.20 | 257.20 | 0.82% | 541,624 |
| Jul 17, 2026 | 252.20 | 255.10 | 244.70 | 255.10 | 255.10 | 1.11% | 1,857,227 |
| Jul 16, 2026 | 253.80 | 255.70 | 251.60 | 252.30 | 252.30 | -0.59% | 804,118 |
| Jul 15, 2026 | 249.90 | 255.20 | 248.80 | 253.80 | 253.80 | 1.60% | 843,688 |