Skip to main content
Skanska AB (publ) (BIT:1SKAB)
Italy flag Italy · Delayed Price · Currency is EUR
23.50
-0.02 (-0.09%)
At close: Apr 27, 2026

Skanska AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.5023.5023.5023.5023.50-0.09%-
Apr 24, 202623.5223.5223.5223.5223.52-0.17%-
Apr 23, 202623.5623.5623.5623.5623.56-2.89%-
Apr 22, 202624.2624.2624.2624.2624.261.85%-
Apr 21, 202623.8223.8223.8223.8223.82-0.13%-
Apr 20, 202624.0924.0922.8923.8523.85-1.08%164
Apr 17, 202624.1124.1124.1124.1124.110.46%-
Apr 16, 202624.0024.0024.0024.0024.002.30%-
Apr 15, 202624.7824.7824.7823.4623.464.97%120
Apr 14, 202622.3522.3522.3522.3522.35-2.15%-
Apr 13, 202622.8422.8422.8422.8422.84-3.10%-
Apr 10, 202623.5723.5723.5723.5723.573.56%-
Apr 9, 202622.7622.7622.7622.7622.76-0.18%-
Apr 8, 202622.8022.8022.8022.8022.805.31%-
Apr 7, 202621.6521.6521.6521.6521.651.31%-
Apr 2, 202621.3721.3721.3721.3721.370.42%-
Apr 1, 202621.2821.2821.2821.2821.28-7.24%-
Mar 31, 202622.9422.9422.9422.9421.660.17%-
Mar 30, 202622.9022.9022.9022.9021.630.09%-
Mar 27, 202622.8822.8822.8822.8821.61-0.65%-
Mar 26, 202623.0323.0323.0323.0321.75-0.04%-
Mar 25, 202623.0423.0423.0423.0421.76-0.09%-
Mar 24, 202623.0623.0623.0623.0621.78-1.16%-
Mar 23, 202623.3323.3323.3323.3322.03-2.51%-
Mar 20, 202623.9323.9323.9323.9322.60-0.83%-
Mar 19, 202624.1324.1324.1324.1322.79-0.78%-
Mar 18, 202624.3224.3224.3224.3222.970.16%-
Mar 17, 202624.2824.2824.2824.2822.930.37%-
Mar 16, 202624.1924.1924.1924.1922.840.33%-
Mar 13, 202624.1124.1124.1124.1122.770.17%-
Mar 12, 202624.0724.0724.0724.0722.730.21%-
Mar 11, 202624.0224.0224.0224.0222.68-0.12%-
Mar 10, 202624.0524.0524.0524.0522.71-10.03%-
Mar 9, 202626.7326.7326.7326.7325.245.90%-
Mar 6, 202625.2425.2425.2425.2423.84-1.71%-
Mar 5, 202625.6825.6825.6825.6824.25-1.15%-
Mar 4, 202625.9825.9825.9825.9824.54-0.57%-
Mar 3, 202626.1326.1326.1326.1324.68-0.38%-
Mar 2, 202626.2326.2326.2326.2324.77-0.72%-
Feb 27, 202626.4226.4226.4226.4224.95-0.11%-
Feb 26, 202626.4526.4526.4526.4524.980.38%-
Feb 25, 202626.3526.3526.3526.3524.880.50%-
Feb 24, 202626.2226.2226.2226.2224.760.54%-
Feb 23, 202626.0826.0826.0826.0824.63-6.66%-
Feb 20, 202627.9427.9427.9427.9426.392.76%-
Feb 19, 202627.1927.1927.1927.1925.686.25%-
Feb 18, 202625.5925.5925.5925.5924.1710.97%-
Feb 17, 202623.0623.0623.0623.0621.78-3.31%-
Feb 16, 202623.8523.8523.8523.8522.524.15%-
Feb 13, 202622.9022.9022.9022.9021.63-2.14%-
Feb 12, 202623.4023.4023.4023.4022.101.74%-
Feb 11, 202623.0023.0023.0023.0021.72-0.52%-
Feb 10, 202623.1223.1223.1223.1221.83-2.98%-
Feb 9, 202623.8323.8323.8323.8322.502.54%-
Feb 6, 202623.2423.2423.2423.2421.95-8.79%-
Feb 5, 202624.8624.8624.8625.4824.06-1.55%20
Feb 4, 202625.8825.8825.8825.8824.444.65%-
Feb 3, 202624.7324.7324.7324.7323.352.27%-
Feb 2, 202625.0025.0025.0024.1822.84-4.46%25
Jan 30, 202624.8824.8824.8825.3123.90-3.32%25
Jan 29, 202626.1826.1826.1826.1824.72-3.82%-
Jan 28, 202627.2227.2227.2227.2225.712.99%-
Jan 27, 202626.4326.4326.4326.4324.96-2.80%-
Jan 26, 202627.1927.1927.1927.1925.685.22%-
Jan 23, 202625.8425.8425.8425.8424.40-9.08%-
Jan 22, 202628.4228.4228.4228.4226.845.61%-
Jan 21, 202626.9126.9126.9126.9125.41-1.82%-
Jan 20, 202627.4127.4127.4127.4125.896.57%-
Jan 19, 202625.0925.0925.0925.7224.29-3.42%5
Jan 16, 202626.6326.6326.6326.6325.15-3.65%-
Jan 15, 202627.6427.6427.6427.6426.105.58%-
Jan 14, 202626.1826.1826.1826.1824.7214.98%-
Jan 13, 202622.7722.7722.7722.7721.50-7.44%-
Jan 12, 202624.6024.6024.6024.6023.23-2.84%-
Jan 9, 202625.3225.3225.3225.3223.91-0.98%-
Jan 8, 202625.9325.9325.2025.5724.153.52%404
Jan 7, 202624.7024.7024.7024.7023.334.40%-
Jan 6, 202623.6623.6623.6623.6622.34-0.63%-
Jan 5, 202623.8123.8123.8123.8122.4913.65%-
Jan 2, 202620.9520.9520.9520.9519.78-3.77%-
Dec 30, 202521.7721.7721.7721.7720.56--
Dec 29, 202521.7721.7721.7721.7720.56--
Dec 23, 202521.7721.7721.7721.7720.56--
Dec 22, 202521.7721.7721.7721.7720.56-1.63%-
Dec 19, 202522.1322.1322.1322.1320.900.77%-
Dec 18, 202521.9621.9621.9621.9620.74-0.14%-
Dec 17, 202521.9921.9921.9921.9920.77-4.31%-
Dec 16, 202522.9822.9822.9822.9821.70-1.88%-
Dec 15, 202523.4223.4223.4223.4222.12-0.26%-
Dec 12, 202523.6023.6022.9923.4822.174.45%200
Dec 11, 202522.4822.4822.4822.4821.23-0.18%-
Dec 10, 202522.5222.5222.5222.5221.270.18%-
Dec 9, 202522.4822.4822.4822.4821.230.09%-
Dec 8, 202523.8723.8723.0022.4621.21-1.23%80
Dec 5, 202522.7422.7422.7422.7421.482.80%-
Dec 4, 202522.1222.1222.1222.1220.893.27%-
Dec 3, 202521.4221.4221.4221.4220.230.56%-
Dec 2, 202521.3021.3021.3021.3020.12-3.18%-
Dec 1, 202522.0022.0022.0022.0020.78-2.44%-
Nov 28, 202522.5522.5522.5522.5521.300.09%-