SKAKO A/S (CPH:3NOV25)
Denmark
· Delayed Price · Currency is DKK 9.00
-0.78 (-7.98%)
At close: Apr 28, 2026
SKAKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.50 | 9.62 | 8.60 | 9.00 | 9.00 | -7.98% | 39,108 |
| Apr 27, 2026 | 10.70 | 10.70 | 9.18 | 9.78 | 9.78 | -9.44% | 79,176 |
| Apr 24, 2026 | 12.50 | 12.50 | 10.80 | 10.80 | 10.80 | -13.25% | 56,461 |
| Apr 23, 2026 | 12.45 | 12.75 | 12.25 | 12.45 | 12.45 | 2.05% | 46,935 |
| Apr 22, 2026 | 12.80 | 12.80 | 12.05 | 12.20 | 12.20 | 2.09% | 96,263 |
| Apr 21, 2026 | 9.90 | 12.25 | 9.78 | 11.95 | 11.95 | 23.96% | 106,234 |
| Apr 20, 2026 | 11.00 | 13.35 | 8.90 | 9.64 | 9.64 | -84.45% | 376,552 |
| Apr 17, 2026 | 62.00 | 69.80 | 61.80 | 62.00 | 13.00 | 1.31% | 119,285 |
| Apr 16, 2026 | 62.00 | 65.00 | 59.80 | 61.20 | 12.83 | -1.29% | 58,643 |
| Apr 15, 2026 | 64.00 | 65.20 | 61.60 | 62.00 | 13.00 | -2.21% | 45,682 |
| Apr 14, 2026 | 68.80 | 69.80 | 62.80 | 63.40 | 13.29 | -7.04% | 70,489 |
| Apr 13, 2026 | 65.80 | 72.00 | 65.80 | 68.20 | 14.30 | 3.96% | 138,222 |
| Apr 10, 2026 | 63.60 | 66.80 | 63.40 | 65.60 | 13.75 | 3.14% | 31,380 |
| Apr 9, 2026 | 63.00 | 63.60 | 62.80 | 63.60 | 13.34 | 1.60% | 30,536 |
| Apr 8, 2026 | 61.40 | 63.00 | 61.20 | 62.60 | 13.13 | 2.29% | 30,019 |
| Apr 7, 2026 | 61.20 | 61.40 | 60.60 | 61.20 | 12.83 | 2.68% | 27,873 |
| Apr 1, 2026 | 58.00 | 62.00 | 57.40 | 59.60 | 12.50 | 2.76% | 29,006 |
| Mar 31, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 12.16 | 1.75% | 12,875 |
| Mar 30, 2026 | 58.40 | 59.00 | 56.20 | 57.00 | 11.95 | -1.38% | 22,048 |
| Mar 27, 2026 | 57.00 | 58.00 | 56.80 | 57.80 | 12.12 | 3.58% | 15,713 |
| Mar 26, 2026 | 55.40 | 56.80 | 55.40 | 55.80 | 11.70 | -2.45% | 409 |
| Mar 25, 2026 | 57.00 | 57.20 | 57.00 | 57.20 | 11.99 | 2.88% | 340 |
| Mar 24, 2026 | 56.00 | 57.00 | 55.20 | 55.60 | 11.66 | -2.46% | 1,461 |
| Mar 23, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 11.95 | -0.70% | 1,482 |
| Mar 20, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 12.04 | 1.41% | 100 |
| Mar 19, 2026 | 56.00 | 56.60 | 56.00 | 56.60 | 11.87 | 0.35% | 1,225 |
| Mar 17, 2026 | 56.60 | 57.20 | 56.40 | 56.40 | 11.83 | 0.36% | 8,530 |
| Mar 16, 2026 | 57.00 | 57.00 | 56.20 | 56.20 | 11.78 | - | 1,111 |
| Mar 13, 2026 | 57.00 | 57.00 | 56.20 | 56.20 | 11.78 | -1.40% | 50,748 |
| Mar 12, 2026 | 57.40 | 57.40 | 56.40 | 57.00 | 11.95 | -1.04% | 50,807 |
| Mar 11, 2026 | 57.40 | 57.60 | 57.40 | 57.60 | 12.08 | 1.05% | 1,052 |
| Mar 10, 2026 | 57.00 | 57.60 | 57.00 | 57.00 | 11.95 | - | 8,320 |
| Mar 9, 2026 | 56.80 | 57.20 | 56.80 | 57.00 | 11.95 | -1.04% | 1,644 |
| Mar 6, 2026 | 56.60 | 57.80 | 56.40 | 57.60 | 12.08 | 3.23% | 2,961 |
| Mar 5, 2026 | 55.80 | 56.60 | 55.80 | 55.80 | 11.70 | - | 2,280 |
| Mar 4, 2026 | 56.00 | 56.00 | 55.80 | 55.80 | 11.70 | -0.36% | 31 |
| Mar 3, 2026 | 56.00 | 56.60 | 56.00 | 56.00 | 11.74 | -0.71% | 7,197 |
| Mar 2, 2026 | 56.00 | 56.80 | 55.80 | 56.40 | 11.83 | 0.36% | 2,895 |
| Feb 27, 2026 | 55.60 | 56.20 | 55.40 | 56.20 | 11.78 | 1.44% | 2,496 |
| Feb 26, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 11.62 | 0.73% | 506 |
| Feb 25, 2026 | 55.00 | 55.20 | 55.00 | 55.00 | 11.53 | 0.36% | 1,532 |
| Feb 24, 2026 | 54.60 | 55.20 | 54.60 | 54.80 | 11.49 | 0.74% | 3,842 |
| Feb 23, 2026 | 55.00 | 55.00 | 54.40 | 54.40 | 11.41 | -0.73% | 1,993 |
| Feb 20, 2026 | 55.00 | 55.00 | 54.40 | 54.80 | 11.49 | -0.36% | 2,636 |
| Feb 19, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 11.53 | 1.10% | 2,265 |
| Feb 18, 2026 | 54.20 | 54.60 | 54.20 | 54.40 | 11.41 | 0.74% | 4,327 |
| Feb 17, 2026 | 54.00 | 54.40 | 54.00 | 54.00 | 11.32 | 0.37% | 4,604 |
| Feb 16, 2026 | 54.00 | 54.20 | 53.40 | 53.80 | 11.28 | -1.10% | 6,643 |
| Feb 13, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 11.41 | - | 2,812 |
| Feb 12, 2026 | 54.20 | 54.60 | 54.20 | 54.40 | 11.41 | - | 13,565 |
| Feb 11, 2026 | 54.00 | 54.60 | 54.00 | 54.40 | 11.41 | 0.37% | 2,472 |
| Feb 10, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 11.36 | - | 2,465 |
| Feb 9, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 11.36 | 0.37% | 6,984 |
| Feb 6, 2026 | 54.00 | 54.60 | 54.00 | 54.00 | 11.32 | - | 34,372 |
| Feb 5, 2026 | 54.00 | 55.00 | 53.60 | 54.00 | 11.32 | - | 12,964 |
| Feb 4, 2026 | 54.40 | 54.40 | 54.00 | 54.00 | 11.32 | -1.10% | 4,920 |
| Feb 3, 2026 | 54.60 | 54.60 | 54.00 | 54.60 | 11.45 | 0.74% | 3,220 |
| Feb 2, 2026 | 54.40 | 55.00 | 53.60 | 54.20 | 11.36 | 0.74% | 16,947 |
| Jan 30, 2026 | 53.60 | 54.00 | 53.40 | 53.80 | 11.28 | 0.37% | 40,808 |
| Jan 29, 2026 | 54.20 | 54.20 | 53.60 | 53.60 | 11.24 | -2.19% | 8,579 |
| Jan 28, 2026 | 54.40 | 54.80 | 54.00 | 54.80 | 11.49 | 0.74% | 2,635 |
| Jan 27, 2026 | 53.20 | 54.40 | 53.20 | 54.40 | 11.41 | 1.49% | 4,461 |
| Jan 26, 2026 | 53.00 | 53.80 | 53.00 | 53.60 | 11.24 | - | 5,030 |
| Jan 23, 2026 | 53.20 | 54.00 | 53.20 | 53.60 | 11.24 | 0.75% | 6,748 |
| Jan 22, 2026 | 53.00 | 53.20 | 52.80 | 53.20 | 11.15 | 0.38% | 10,601 |
| Jan 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 11.11 | - | 5,213 |
| Jan 20, 2026 | 52.80 | 53.40 | 52.80 | 53.00 | 11.11 | -0.38% | 6,872 |
| Jan 19, 2026 | 53.00 | 53.80 | 53.00 | 53.20 | 11.15 | 0.38% | 12,001 |
| Jan 16, 2026 | 53.40 | 53.40 | 53.00 | 53.00 | 11.11 | -0.38% | 588 |
| Jan 15, 2026 | 53.00 | 53.20 | 53.00 | 53.20 | 11.15 | 0.38% | 4,648 |
| Jan 14, 2026 | 54.40 | 54.40 | 53.00 | 53.00 | 11.11 | -3.99% | 30,871 |
| Jan 13, 2026 | 54.60 | 55.60 | 54.60 | 55.20 | 11.57 | 1.10% | 6,075 |
| Jan 12, 2026 | 54.00 | 54.60 | 54.00 | 54.60 | 11.45 | - | 5,194 |
| Jan 9, 2026 | 53.80 | 54.80 | 53.80 | 54.60 | 11.45 | - | 3,221 |
| Jan 8, 2026 | 54.20 | 54.60 | 53.40 | 54.60 | 11.45 | -0.36% | 9,364 |
| Jan 7, 2026 | 54.20 | 54.80 | 53.80 | 54.80 | 11.49 | 1.11% | 7,298 |
| Jan 6, 2026 | 54.20 | 54.80 | 54.00 | 54.20 | 11.36 | -0.37% | 9,592 |
| Jan 5, 2026 | 54.40 | 54.60 | 54.20 | 54.40 | 11.41 | - | 1,201 |
| Jan 2, 2026 | 54.60 | 54.60 | 54.00 | 54.40 | 11.41 | -0.37% | 7,197 |
| Dec 30, 2025 | 53.80 | 55.00 | 53.80 | 54.60 | 11.45 | 1.49% | 33,043 |
| Dec 29, 2025 | 52.40 | 54.00 | 52.40 | 53.80 | 11.28 | 1.13% | 139,129 |
| Dec 23, 2025 | 51.00 | 53.80 | 51.00 | 53.20 | 11.15 | 3.10% | 357,854 |
| Dec 22, 2025 | 51.40 | 52.00 | 50.40 | 51.60 | 10.82 | - | 11,828 |
| Dec 19, 2025 | 51.60 | 51.80 | 51.40 | 51.60 | 10.82 | -0.77% | 317,442 |
| Dec 18, 2025 | 51.80 | 52.80 | 51.60 | 52.00 | 10.90 | 0.39% | 4,152 |
| Dec 17, 2025 | 52.00 | 52.60 | 51.40 | 51.80 | 10.86 | - | 7,880 |
| Dec 16, 2025 | 51.60 | 52.20 | 51.40 | 51.80 | 10.86 | -0.38% | 4,709 |
| Dec 15, 2025 | 51.80 | 52.40 | 51.40 | 52.00 | 10.90 | -0.76% | 6,170 |
| Dec 12, 2025 | 53.00 | 53.20 | 52.40 | 52.40 | 10.99 | -1.50% | 5,371 |
| Dec 11, 2025 | 52.60 | 54.20 | 52.60 | 53.20 | 11.15 | 0.38% | 15,057 |
| Dec 10, 2025 | 53.00 | 53.00 | 52.60 | 53.00 | 11.11 | -1.12% | 3,049 |
| Dec 9, 2025 | 53.40 | 53.60 | 52.60 | 53.60 | 11.24 | -0.37% | 2,174 |
| Dec 8, 2025 | 52.60 | 53.80 | 52.40 | 53.80 | 11.28 | 1.89% | 2,190 |
| Dec 5, 2025 | 52.60 | 53.60 | 52.40 | 52.80 | 11.07 | 0.38% | 7,521 |
| Dec 4, 2025 | 52.60 | 52.60 | 52.40 | 52.60 | 11.03 | -0.75% | 1,472 |
| Dec 3, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 11.11 | - | 1,624 |
| Dec 2, 2025 | 52.40 | 53.20 | 52.40 | 53.00 | 11.11 | 0.76% | 4,206 |
| Dec 1, 2025 | 54.40 | 54.40 | 52.60 | 52.60 | 11.03 | -3.31% | 4,274 |
| Nov 28, 2025 | 50.40 | 54.40 | 50.40 | 54.40 | 11.41 | 1.49% | 2,866 |
| Nov 27, 2025 | 53.80 | 54.60 | 52.40 | 53.60 | 11.24 | -0.74% | 7,254 |