Skanska AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	258.10	259.80	255.80	256.20	256.20	-0.74%	536,621
Apr 20, 2026	259.00	259.40	256.60	258.10	258.10	-1.94%	598,857
Apr 17, 2026	255.40	263.60	254.50	263.20	263.20	4.20%	1,258,701
Apr 16, 2026	255.00	255.70	251.90	252.60	252.60	-0.43%	783,984
Apr 15, 2026	256.80	257.60	252.80	253.70	253.70	-1.21%	922,870
Apr 14, 2026	255.70	257.70	255.60	256.80	256.80	0.78%	796,702
Apr 13, 2026	253.80	255.00	252.40	254.80	254.80	-0.43%	1,011,529
Apr 10, 2026	253.00	259.80	252.60	255.90	255.90	1.71%	941,561
Apr 9, 2026	251.00	252.00	249.60	251.60	251.60	0.04%	789,673
Apr 8, 2026	250.30	252.90	249.80	251.50	251.50	4.70%	1,104,307
Apr 7, 2026	243.30	244.00	238.50	240.20	240.20	0.33%	1,095,624
Apr 2, 2026	233.00	239.40	233.00	239.40	239.40	-1.60%	826,972
Apr 1, 2026	240.10	244.20	238.70	243.30	243.30	1.97%	1,673,164
Mar 31, 2026	247.60	253.80	247.50	252.60	238.60	2.27%	1,546,148
Mar 30, 2026	246.00	248.00	244.50	247.00	233.31	0.37%	1,531,958
Mar 27, 2026	247.60	248.20	245.10	246.10	232.46	-0.69%	512,933
Mar 26, 2026	249.80	250.60	247.40	247.80	234.07	-1.08%	668,762
Mar 25, 2026	247.60	250.50	247.60	250.50	236.62	2.16%	755,199
Mar 24, 2026	245.80	246.60	242.00	245.20	231.61	0.37%	741,219
Mar 23, 2026	238.60	249.10	234.50	244.30	230.76	0.70%	901,156
Mar 20, 2026	247.00	250.50	242.30	242.60	229.15	-1.18%	1,364,247
Mar 19, 2026	252.00	252.00	245.40	245.50	231.89	-4.47%	919,481
Mar 18, 2026	257.00	260.80	255.90	257.00	242.76	0.55%	572,137
Mar 17, 2026	257.00	258.80	255.60	255.60	241.43	-0.78%	576,869
Mar 16, 2026	256.80	258.10	254.10	257.60	243.32	0.23%	566,248
Mar 13, 2026	256.40	260.00	254.40	257.00	242.76	-0.27%	501,979
Mar 12, 2026	260.50	261.80	255.80	257.70	243.42	-1.30%	710,672
Mar 11, 2026	262.00	262.80	259.50	261.10	246.63	-0.87%	642,939
Mar 10, 2026	260.40	265.20	260.00	263.40	248.80	3.33%	887,186