SKAKO A/S (CPH:SKAKO)
Denmark
· Delayed Price · Currency is DKK 57.00
-0.60 (-1.04%)
Mar 9, 2026, 4:53 PM CET
SKAKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | - | -1.39% | 100 |
| Mar 6, 2026 | 56.60 | 57.80 | 56.40 | 57.60 | 57.60 | 3.23% | 2,961 |
| Mar 5, 2026 | 55.80 | 56.60 | 55.80 | 55.80 | 55.80 | - | 2,280 |
| Mar 4, 2026 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | -0.36% | 31 |
| Mar 3, 2026 | 56.00 | 56.60 | 56.00 | 56.00 | 56.00 | -0.71% | 7,197 |
| Mar 2, 2026 | 56.00 | 56.80 | 55.80 | 56.40 | 56.40 | 0.36% | 2,895 |
| Feb 27, 2026 | 55.60 | 56.20 | 55.40 | 56.20 | 56.20 | 1.44% | 2,496 |
| Feb 26, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.73% | 506 |
| Feb 25, 2026 | 55.00 | 55.20 | 55.00 | 55.00 | 55.00 | 0.36% | 1,532 |
| Feb 24, 2026 | 54.60 | 55.20 | 54.60 | 54.80 | 54.80 | 0.74% | 3,842 |
| Feb 23, 2026 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | -0.73% | 1,993 |
| Feb 20, 2026 | 55.00 | 55.00 | 54.40 | 54.80 | 54.80 | -0.36% | 2,636 |
| Feb 19, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.10% | 2,265 |
| Feb 18, 2026 | 54.20 | 54.60 | 54.20 | 54.40 | 54.40 | 0.74% | 4,327 |
| Feb 17, 2026 | 54.00 | 54.40 | 54.00 | 54.00 | 54.00 | 0.37% | 4,604 |
| Feb 16, 2026 | 54.00 | 54.20 | 53.40 | 53.80 | 53.80 | -1.10% | 6,643 |
| Feb 13, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | 2,812 |
| Feb 12, 2026 | 54.20 | 54.60 | 54.20 | 54.40 | 54.40 | - | 13,565 |
| Feb 11, 2026 | 54.00 | 54.60 | 54.00 | 54.40 | 54.40 | 0.37% | 2,472 |
| Feb 10, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | - | 2,465 |
| Feb 9, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 0.37% | 6,984 |
| Feb 6, 2026 | 54.00 | 54.60 | 54.00 | 54.00 | 54.00 | - | 34,372 |
| Feb 5, 2026 | 54.00 | 55.00 | 53.60 | 54.00 | 54.00 | - | 12,964 |
| Feb 4, 2026 | 54.40 | 54.40 | 54.00 | 54.00 | 54.00 | -1.10% | 4,920 |
| Feb 3, 2026 | 54.60 | 54.60 | 54.00 | 54.60 | 54.60 | 0.74% | 3,220 |
| Feb 2, 2026 | 54.40 | 55.00 | 53.60 | 54.20 | 54.20 | 0.74% | 16,947 |
| Jan 30, 2026 | 53.60 | 54.00 | 53.40 | 53.80 | 53.80 | 0.37% | 40,808 |
| Jan 29, 2026 | 54.20 | 54.20 | 53.60 | 53.60 | 53.60 | -2.19% | 8,579 |
| Jan 28, 2026 | 54.40 | 54.80 | 54.00 | 54.80 | 54.80 | 0.74% | 2,635 |
| Jan 27, 2026 | 53.20 | 54.40 | 53.20 | 54.40 | 54.40 | 1.49% | 4,461 |
| Jan 26, 2026 | 53.00 | 53.80 | 53.00 | 53.60 | 53.60 | - | 5,030 |
| Jan 23, 2026 | 53.20 | 54.00 | 53.20 | 53.60 | 53.60 | 0.75% | 6,748 |
| Jan 22, 2026 | 53.00 | 53.20 | 52.80 | 53.20 | 53.20 | 0.38% | 10,601 |
| Jan 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 5,213 |
| Jan 20, 2026 | 52.80 | 53.40 | 52.80 | 53.00 | 53.00 | -0.38% | 6,872 |
| Jan 19, 2026 | 53.00 | 53.80 | 53.00 | 53.20 | 53.20 | 0.38% | 12,001 |
| Jan 16, 2026 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | -0.38% | 588 |
| Jan 15, 2026 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 0.38% | 4,648 |
| Jan 14, 2026 | 54.40 | 54.40 | 53.00 | 53.00 | 53.00 | -3.99% | 30,871 |
| Jan 13, 2026 | 54.60 | 55.60 | 54.60 | 55.20 | 55.20 | 1.10% | 6,075 |
| Jan 12, 2026 | 54.00 | 54.60 | 54.00 | 54.60 | 54.60 | - | 5,194 |
| Jan 9, 2026 | 53.80 | 54.80 | 53.80 | 54.60 | 54.60 | - | 3,221 |
| Jan 8, 2026 | 54.20 | 54.60 | 53.40 | 54.60 | 54.60 | -0.36% | 9,364 |
| Jan 7, 2026 | 54.20 | 54.80 | 53.80 | 54.80 | 54.80 | 1.11% | 7,298 |
| Jan 6, 2026 | 54.20 | 54.80 | 54.00 | 54.20 | 54.20 | -0.37% | 9,592 |
| Jan 5, 2026 | 54.40 | 54.60 | 54.20 | 54.40 | 54.40 | - | 1,201 |
| Jan 2, 2026 | 54.60 | 54.60 | 54.00 | 54.40 | 54.40 | -0.37% | 7,197 |
| Dec 30, 2025 | 53.80 | 55.00 | 53.80 | 54.60 | 54.60 | 1.49% | 33,043 |
| Dec 29, 2025 | 52.40 | 54.00 | 52.40 | 53.80 | 53.80 | 1.13% | 139,129 |
| Dec 23, 2025 | 51.00 | 53.80 | 51.00 | 53.20 | 53.20 | 3.10% | 357,854 |
| Dec 22, 2025 | 51.40 | 52.00 | 50.40 | 51.60 | 51.60 | - | 11,828 |
| Dec 19, 2025 | 51.60 | 51.80 | 51.40 | 51.60 | 51.60 | -0.77% | 317,442 |
| Dec 18, 2025 | 51.80 | 52.80 | 51.60 | 52.00 | 52.00 | 0.39% | 4,152 |
| Dec 17, 2025 | 52.00 | 52.60 | 51.40 | 51.80 | 51.80 | - | 7,880 |
| Dec 16, 2025 | 51.60 | 52.20 | 51.40 | 51.80 | 51.80 | -0.38% | 4,709 |
| Dec 15, 2025 | 51.80 | 52.40 | 51.40 | 52.00 | 52.00 | -0.76% | 6,170 |
| Dec 12, 2025 | 53.00 | 53.20 | 52.40 | 52.40 | 52.40 | -1.50% | 5,371 |
| Dec 11, 2025 | 52.60 | 54.20 | 52.60 | 53.20 | 53.20 | 0.38% | 15,057 |
| Dec 10, 2025 | 53.00 | 53.00 | 52.60 | 53.00 | 53.00 | -1.12% | 3,049 |
| Dec 9, 2025 | 53.40 | 53.60 | 52.60 | 53.60 | 53.60 | -0.37% | 2,174 |
| Dec 8, 2025 | 52.60 | 53.80 | 52.40 | 53.80 | 53.80 | 1.89% | 2,190 |
| Dec 5, 2025 | 52.60 | 53.60 | 52.40 | 52.80 | 52.80 | 0.38% | 7,521 |
| Dec 4, 2025 | 52.60 | 52.60 | 52.40 | 52.60 | 52.60 | -0.75% | 1,472 |
| Dec 3, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 1,624 |
| Dec 2, 2025 | 52.40 | 53.20 | 52.40 | 53.00 | 53.00 | 0.76% | 4,206 |
| Dec 1, 2025 | 54.40 | 54.40 | 52.60 | 52.60 | 52.60 | -3.31% | 4,274 |
| Nov 28, 2025 | 50.40 | 54.40 | 50.40 | 54.40 | 54.40 | 1.49% | 2,866 |
| Nov 27, 2025 | 53.80 | 54.60 | 52.40 | 53.60 | 53.60 | -0.74% | 7,254 |
| Nov 26, 2025 | 54.60 | 55.20 | 54.00 | 54.00 | 54.00 | -1.46% | 4,435 |
| Nov 25, 2025 | 53.60 | 54.80 | 53.60 | 54.80 | 54.80 | 1.48% | 2,133 |
| Nov 24, 2025 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | - | 1,000 |
| Nov 21, 2025 | 54.80 | 55.00 | 54.00 | 54.00 | 54.00 | -3.23% | 6,226 |
| Nov 20, 2025 | 54.60 | 55.80 | 54.20 | 55.80 | 55.80 | 0.36% | 2,374 |
| Nov 19, 2025 | 55.40 | 55.80 | 54.40 | 55.60 | 55.60 | 2.21% | 2,595 |
| Nov 18, 2025 | 54.20 | 55.80 | 53.80 | 54.40 | 54.40 | -0.73% | 1,424 |
| Nov 17, 2025 | 52.20 | 54.80 | 52.20 | 54.80 | 54.80 | 2.62% | 1,988 |
| Nov 14, 2025 | 53.40 | 54.20 | 53.00 | 53.40 | 53.40 | 0.75% | 2,325 |
| Nov 13, 2025 | 54.80 | 54.80 | 53.00 | 53.00 | 53.00 | -3.28% | 2,059 |
| Nov 12, 2025 | 55.00 | 55.80 | 53.80 | 54.80 | 54.80 | -2.14% | 6,356 |
| Nov 11, 2025 | 57.00 | 57.20 | 56.00 | 56.00 | 56.00 | -1.75% | 5,508 |
| Nov 10, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 1,542 |
| Nov 7, 2025 | 58.80 | 58.80 | 57.60 | 58.00 | 58.00 | -0.68% | 2,336 |
| Nov 6, 2025 | 59.00 | 59.00 | 57.60 | 58.40 | 58.40 | -1.02% | 472 |
| Nov 5, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.34% | 2,746 |
| Nov 4, 2025 | 59.00 | 60.00 | 58.80 | 59.80 | 59.80 | -0.33% | 2,829 |
| Nov 3, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 3,999 |
| Oct 31, 2025 | 60.20 | 61.60 | 60.00 | 60.00 | 60.00 | 0.67% | 7,984 |
| Oct 30, 2025 | 58.60 | 61.00 | 58.60 | 59.60 | 59.60 | - | 3,697 |
| Oct 29, 2025 | 60.00 | 62.00 | 59.60 | 59.60 | 59.60 | -0.67% | 33,946 |
| Oct 28, 2025 | 58.20 | 60.00 | 58.00 | 60.00 | 60.00 | 3.09% | 10,227 |
| Oct 27, 2025 | 58.00 | 60.00 | 58.00 | 58.20 | 58.20 | 0.34% | 5,646 |
| Oct 24, 2025 | 58.00 | 58.20 | 57.40 | 58.00 | 58.00 | -0.34% | 3,565 |
| Oct 23, 2025 | 58.00 | 58.20 | 57.00 | 58.20 | 58.20 | 0.69% | 2,927 |
| Oct 22, 2025 | 58.00 | 59.00 | 57.80 | 57.80 | 57.80 | -0.34% | 2,887 |
| Oct 21, 2025 | 57.20 | 58.40 | 57.00 | 58.00 | 58.00 | 1.05% | 5,657 |
| Oct 20, 2025 | 58.40 | 58.40 | 57.00 | 57.40 | 57.40 | -1.71% | 2,712 |
| Oct 17, 2025 | 58.60 | 59.40 | 58.40 | 58.40 | 58.40 | -0.34% | 4,580 |
| Oct 16, 2025 | 60.40 | 60.40 | 58.00 | 58.60 | 58.60 | -3.93% | 17,742 |
| Oct 15, 2025 | 61.60 | 61.80 | 60.80 | 61.00 | 61.00 | -0.97% | 3,981 |
| Oct 14, 2025 | 63.60 | 64.00 | 61.60 | 61.60 | 61.60 | -2.22% | 20,061 |