Skanska AB (publ) (BIT:1SKAB)
Italy
· Delayed Price · Currency is EUR 22.74
+0.62 (2.80%)
At close: Dec 5, 2025
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2.80% | - |
| Dec 4, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 3.27% | - |
| Dec 3, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.56% | - |
| Dec 2, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.18% | - |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.44% | - |
| Nov 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.09% | - |
| Nov 27, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 3.49% | - |
| Nov 26, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.05% | - |
| Nov 25, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.77% | - |
| Nov 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Nov 21, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.81% | - |
| Nov 20, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.18% | - |
| Nov 19, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -2.12% | - |
| Nov 18, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.61% | - |
| Nov 17, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.22% | - |
| Nov 14, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.26% | - |
| Nov 13, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.83% | - |
| Nov 12, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.52% | - |
| Nov 11, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.54% | - |
| Nov 10, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.69% | - |
| Nov 7, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.95% | - |
| Nov 6, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.60% | - |
| Nov 5, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.26% | - |
| Nov 4, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.17% | - |
| Nov 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.62% | - |
| Oct 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.04% | - |
| Oct 28, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.08% | - |
| Oct 27, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.25% | - |
| Oct 24, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.10% | - |
| Oct 23, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.55% | - |
| Oct 22, 2025 | 22.97 | 23.70 | 21.83 | 23.29 | 23.29 | 1.00% | 225 |
| Oct 21, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.83% | - |
| Oct 20, 2025 | 23.81 | 23.81 | 23.81 | 23.49 | 23.49 | -2.13% | 78 |
| Oct 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.80% | - |
| Oct 16, 2025 | 24.11 | 24.11 | 24.11 | 24.44 | 24.44 | -6.22% | 103 |
| Oct 15, 2025 | 24.49 | 25.71 | 24.49 | 26.06 | 26.06 | 11.94% | 30 |
| Oct 14, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.02% | - |
| Oct 13, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.21% | - |
| Oct 10, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.29% | - |
| Oct 9, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.36% | - |
| Oct 8, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.02% | - |
| Oct 7, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 2.58% | - |
| Oct 6, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.89% | - |
| Oct 3, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.64% | - |
| Oct 2, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.38% | - |
| Oct 1, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.23% | - |
| Sep 30, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.60% | - |
| Sep 29, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.14% | - |
| Sep 26, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.32% | - |
| Sep 23, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.14% | - |
| Sep 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.14% | - |
| Sep 19, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.19% | - |
| Sep 18, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | - |
| Sep 17, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -2.61% | - |
| Sep 16, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.82% | - |
| Sep 15, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.26% | - |
| Sep 12, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 2.06% | - |
| Sep 11, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.30% | - |
| Sep 10, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.75% | - |
| Sep 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.86% | - |
| Sep 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.48% | - |
| Sep 5, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.76% | - |
| Sep 4, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.43% | - |
| Sep 3, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.36% | - |
| Sep 2, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.19% | - |
| Sep 1, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.19% | - |
| Aug 29, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.66% | - |
| Aug 28, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.23% | - |
| Aug 27, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.24% | - |
| Aug 26, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -2.17% | - |
| Aug 25, 2025 | 22.39 | 22.39 | 21.70 | 21.70 | 21.70 | 1.59% | 200 |
| Aug 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.56% | - |
| Aug 21, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.09% | - |
| Aug 20, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.47% | - |
| Aug 19, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | - |
| Aug 18, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | - |
| Aug 14, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.33% | - |
| Aug 13, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.04% | - |
| Aug 12, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.28% | - |
| Aug 11, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.62% | - |
| Aug 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.84% | - |
| Aug 7, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.18% | - |
| Aug 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.74% | - |
| Aug 5, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Aug 4, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Aug 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.46% | - |
| Jul 31, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.19% | - |
| Jul 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.10% | - |
| Jul 29, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.67% | - |
| Jul 28, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 2.14% | - |
| Jul 25, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.73% | - |
| Jul 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.08% | - |
| Jul 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.29% | - |
| Jul 22, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.98% | - |
| Jul 21, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.12% | - |
| Jul 18, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 3.83% | - |