Skanska AB (publ) (STO:SKA.B)
Sweden · Delayed Price · Currency is SEK 267.60
+8.40 (3.24%)
At close: Jul 3, 2026
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 263.00 | 265.60 | 260.90 | 264.40 | - | 2.01% | 93,085 |
| Jul 2, 2026 | 256.00 | 260.70 | 255.30 | 259.20 | 259.20 | 0.82% | 479,395 |
| Jul 1, 2026 | 260.10 | 260.10 | 255.40 | 257.10 | 257.10 | -0.81% | 706,912 |
| Jun 30, 2026 | 259.00 | 260.80 | 257.90 | 259.20 | 259.20 | 0.86% | 880,792 |
| Jun 29, 2026 | 258.80 | 259.10 | 256.30 | 257.00 | 257.00 | -0.70% | 422,050 |
| Jun 26, 2026 | 262.10 | 262.10 | 257.90 | 258.80 | 258.80 | -1.45% | 524,209 |
| Jun 25, 2026 | 258.00 | 264.80 | 258.00 | 262.60 | 262.60 | 1.90% | 945,222 |
| Jun 24, 2026 | 253.40 | 258.30 | 253.00 | 257.70 | 257.70 | 2.06% | 926,811 |
| Jun 23, 2026 | 251.00 | 254.40 | 249.70 | 252.50 | 252.50 | -0.20% | 864,824 |
| Jun 22, 2026 | 252.00 | 253.50 | 247.80 | 253.00 | 253.00 | -0.35% | 1,038,022 |
| Jun 18, 2026 | 247.90 | 254.00 | 247.80 | 253.90 | 253.90 | 2.63% | 1,786,185 |
| Jun 17, 2026 | 242.80 | 248.00 | 242.20 | 247.40 | 247.40 | 1.69% | 1,132,402 |
| Jun 16, 2026 | 244.50 | 245.00 | 242.70 | 243.30 | 243.30 | -0.21% | 818,662 |
| Jun 15, 2026 | 243.90 | 246.80 | 243.80 | 243.80 | 243.80 | 1.50% | 911,372 |
| Jun 12, 2026 | 239.80 | 242.70 | 239.10 | 240.20 | 240.20 | 2.04% | 943,387 |
| Jun 11, 2026 | 235.10 | 237.00 | 234.40 | 235.40 | 235.40 | -0.25% | 1,086,805 |
| Jun 10, 2026 | 237.40 | 239.80 | 234.40 | 236.00 | 236.00 | -0.59% | 784,263 |
| Jun 9, 2026 | 241.10 | 241.40 | 235.90 | 237.40 | 237.40 | -1.53% | 1,077,135 |
| Jun 8, 2026 | 241.50 | 242.60 | 238.80 | 241.10 | 241.10 | -1.67% | 685,792 |
| Jun 5, 2026 | 245.00 | 246.90 | 244.40 | 245.20 | 245.20 | 0.57% | 749,791 |
| Jun 4, 2026 | 245.00 | 247.20 | 243.20 | 243.80 | 243.80 | -0.57% | 978,394 |
| Jun 3, 2026 | 245.50 | 246.60 | 244.50 | 245.20 | 245.20 | -0.24% | 837,689 |
| Jun 2, 2026 | 245.80 | 248.50 | 245.40 | 245.80 | 245.80 | 1.03% | 492,364 |
| Jun 1, 2026 | 251.10 | 251.50 | 243.30 | 243.30 | 243.30 | -2.84% | 699,670 |
| May 29, 2026 | 250.30 | 252.30 | 249.70 | 250.40 | 250.40 | 0.56% | 1,814,845 |
| May 28, 2026 | 251.20 | 251.20 | 247.70 | 249.00 | 249.00 | -1.11% | 609,983 |
| May 27, 2026 | 250.50 | 253.40 | 249.70 | 251.80 | 251.80 | 0.52% | 747,234 |
| May 26, 2026 | 254.00 | 254.00 | 250.50 | 250.50 | 250.50 | -1.38% | 852,746 |
| May 25, 2026 | 251.00 | 254.00 | 251.00 | 254.00 | 254.00 | 2.42% | 477,763 |
| May 22, 2026 | 246.40 | 250.00 | 246.20 | 248.00 | 248.00 | 1.47% | 679,965 |
| May 21, 2026 | 245.00 | 249.50 | 244.10 | 244.40 | 244.40 | -0.57% | 953,257 |
| May 20, 2026 | 240.80 | 248.10 | 239.80 | 245.80 | 245.80 | 1.86% | 939,697 |
| May 19, 2026 | 243.60 | 245.30 | 240.90 | 241.30 | 241.30 | -0.98% | 638,030 |
| May 18, 2026 | 241.30 | 245.90 | 240.10 | 243.70 | 243.70 | 0.21% | 569,355 |
| May 15, 2026 | 250.80 | 252.40 | 243.20 | 243.20 | 243.20 | -2.21% | 959,424 |
| May 13, 2026 | 248.50 | 249.50 | 247.40 | 248.70 | 248.70 | 0.40% | 414,001 |
| May 12, 2026 | 249.80 | 252.10 | 247.70 | 247.70 | 247.70 | -1.47% | 836,095 |
| May 11, 2026 | 249.70 | 252.70 | 248.30 | 251.40 | 251.40 | 0.20% | 779,851 |
| May 8, 2026 | 253.40 | 254.10 | 250.80 | 250.90 | 250.90 | -2.49% | 1,156,692 |
| May 7, 2026 | 263.70 | 263.70 | 253.30 | 257.30 | 257.30 | -2.17% | 1,749,582 |
| May 6, 2026 | 257.60 | 265.00 | 256.80 | 263.00 | 263.00 | 4.12% | 1,342,902 |
| May 5, 2026 | 249.00 | 252.90 | 248.90 | 252.60 | 252.60 | 1.61% | 600,632 |
| May 4, 2026 | 249.20 | 252.10 | 246.60 | 248.60 | 248.60 | 0.44% | 764,731 |
| Apr 30, 2026 | 244.70 | 249.20 | 243.40 | 247.50 | 247.50 | 0.20% | 541,618 |
| Apr 29, 2026 | 247.40 | 248.50 | 245.40 | 247.00 | 247.00 | -0.12% | 609,146 |
| Apr 28, 2026 | 249.70 | 250.20 | 246.20 | 247.30 | 247.30 | -0.96% | 644,895 |
| Apr 27, 2026 | 250.70 | 251.20 | 249.10 | 249.70 | 249.70 | -0.40% | 472,979 |
| Apr 24, 2026 | 251.60 | 254.90 | 250.10 | 250.70 | 250.70 | -1.03% | 691,817 |
| Apr 23, 2026 | 255.00 | 256.30 | 253.30 | 253.30 | 253.30 | -0.78% | 471,223 |
| Apr 22, 2026 | 256.20 | 257.00 | 254.90 | 255.30 | 255.30 | -0.35% | 690,659 |