Skanska AB (publ) (STO:SKA.B)
Sweden · Delayed Price · Currency is SEK 266.50
-3.20 (-1.19%)
Sep 2, 2026, 5:29 PM CET
Skanska AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 251.00 | 251.80 | 248.00 | 249.80 | 249.80 | -1.03% | 795,856 |
| Jul 13, 2026 | 251.90 | 252.90 | 249.80 | 252.40 | 252.40 | -0.47% | 772,486 |
| Jul 10, 2026 | 255.90 | 256.20 | 252.80 | 253.60 | 253.60 | -0.82% | 612,647 |
| Jul 9, 2026 | 256.00 | 256.60 | 254.90 | 255.70 | 255.70 | 0.59% | 385,273 |
| Jul 8, 2026 | 258.70 | 258.70 | 252.30 | 254.20 | 254.20 | -2.23% | 688,472 |
| Jul 7, 2026 | 264.20 | 265.80 | 260.00 | 260.00 | 260.00 | -1.96% | 493,102 |
| Jul 6, 2026 | 267.70 | 268.40 | 264.40 | 265.20 | 265.20 | -0.90% | 497,858 |
| Jul 3, 2026 | 263.00 | 269.00 | 260.90 | 267.60 | 267.60 | 3.24% | 732,513 |
| 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 |