Skanska AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	280.90	285.00	280.40	283.90	283.90	0.53%	698,936
Oct 30, 2026	282.00	282.40	280.30	282.40	282.40	-0.11%	467,635
Oct 29, 2026	277.50	282.90	277.40	282.70	282.70	1.62%	630,532
Oct 28, 2026	277.90	279.30	276.50	278.20	278.20	0.22%	408,399
Oct 27, 2026	272.00	278.00	272.00	277.60	277.60	1.46%	539,592
Oct 26, 2026	270.70	274.20	270.00	273.60	273.60	1.07%	570,640
Oct 23, 2026	268.00	270.70	266.90	270.70	270.70	1.31%	688,474
Oct 22, 2026	270.60	270.60	266.90	267.20	267.20	-1.66%	482,179
Oct 21, 2026	268.60	272.00	267.70	271.70	271.70	1.15%	543,546
Oct 20, 2026	267.00	269.50	264.80	268.60	268.60	0.15%	578,185
Oct 19, 2026	268.20	268.20	265.30	268.20	268.20	-0.45%	451,801
Oct 16, 2026	266.60	269.40	266.10	269.40	269.40	1.62%	502,440
Oct 15, 2026	265.00	266.90	262.80	265.10	265.10	-0.67%	725,143
Oct 14, 2026	268.50	269.90	265.10	266.90	266.90	-0.11%	791,190
Oct 13, 2026	266.60	269.20	265.60	267.20	267.20	0.30%	478,854
Oct 12, 2026	264.70	267.30	264.00	266.40	266.40	0.99%	707,011
Oct 9, 2026	261.00	264.40	260.40	263.80	263.80	2.09%	842,608
Oct 8, 2026	261.20	261.20	255.10	258.40	258.40	-1.75%	918,348
Oct 7, 2026	263.90	268.20	262.40	263.00	263.00	-0.34%	1,095,696
Oct 6, 2026	265.00	267.70	263.90	263.90	263.90	-	1,008,531
Oct 5, 2026	272.60	273.40	262.40	263.90	263.90	-5.21%	2,318,152
Oct 2, 2026	275.50	279.80	275.10	278.40	278.40	1.64%	616,729
Oct 1, 2026	275.20	276.30	272.40	273.90	273.90	-1.01%	585,201
Sep 30, 2026	281.70	283.20	276.70	276.70	276.70	-1.46%	626,694
Sep 29, 2026	281.70	284.00	280.40	280.80	280.80	-0.28%	612,626
Sep 28, 2026	281.80	283.60	280.50	281.60	281.60	0.36%	450,614
Sep 25, 2026	279.00	283.80	279.00	280.60	280.60	0.97%	509,095
Sep 24, 2026	280.10	280.90	277.60	277.90	277.90	-1.45%	492,466
Sep 23, 2026	286.00	286.80	280.30	282.00	282.00	-1.23%	510,717
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