SKAKO A/S (CPH:SKAKO)
Denmark
· Delayed Price · Currency is DKK 52.80
+0.20 (0.38%)
Dec 5, 2025, 4:37 PM CET
SKAKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 62.00 | 64.00 | 60.40 | 63.00 | 63.00 | 3.62% | 43,637 |
| Oct 10, 2025 | 60.40 | 61.40 | 60.40 | 60.80 | 60.80 | 0.33% | 2,221 |
| Oct 9, 2025 | 60.80 | 60.80 | 60.00 | 60.60 | 60.60 | - | 1,855 |
| Oct 8, 2025 | 60.80 | 61.80 | 60.60 | 60.60 | 60.60 | -0.33% | 1,329 |
| Oct 7, 2025 | 61.80 | 61.80 | 60.00 | 60.80 | 60.80 | -1.94% | 3,840 |
| Oct 6, 2025 | 61.80 | 62.40 | 61.20 | 62.00 | 62.00 | 0.32% | 1,264 |
| Oct 3, 2025 | 62.20 | 62.80 | 61.80 | 61.80 | 61.80 | -1.90% | 1,271 |
| Oct 2, 2025 | 62.40 | 63.00 | 61.60 | 63.00 | 63.00 | 2.27% | 2,566 |
| Oct 1, 2025 | 62.60 | 62.60 | 60.60 | 61.60 | 61.60 | -0.96% | 1,015 |
| Sep 30, 2025 | 63.80 | 63.80 | 60.60 | 62.20 | 62.20 | -2.20% | 2,189 |
| Sep 29, 2025 | 62.00 | 63.60 | 61.00 | 63.60 | 63.60 | 3.92% | 819 |
| Sep 26, 2025 | 60.60 | 63.00 | 60.20 | 61.20 | 61.20 | 2.34% | 6,050 |
| Sep 25, 2025 | 61.60 | 61.60 | 59.80 | 59.80 | 59.80 | -1.32% | 832 |
| Sep 24, 2025 | 60.20 | 61.00 | 59.80 | 60.60 | 60.60 | 0.66% | 2,312 |
| Sep 23, 2025 | 61.20 | 61.20 | 60.20 | 60.20 | 60.20 | -0.33% | 756 |
| Sep 22, 2025 | 60.20 | 61.00 | 60.00 | 60.40 | 60.40 | -0.98% | 4,213 |
| Sep 19, 2025 | 61.60 | 61.60 | 61.00 | 61.00 | 61.00 | -0.97% | 3,340 |
| Sep 18, 2025 | 60.60 | 61.60 | 60.60 | 61.60 | 61.60 | 1.99% | 916 |
| Sep 17, 2025 | 61.00 | 61.20 | 60.00 | 60.40 | 60.40 | -1.31% | 4,105 |
| Sep 16, 2025 | 61.40 | 61.60 | 60.60 | 61.20 | 61.20 | - | 2,243 |
| Sep 15, 2025 | 61.40 | 62.20 | 61.20 | 61.20 | 61.20 | -1.61% | 2,739 |
| Sep 12, 2025 | 62.60 | 62.60 | 61.20 | 62.20 | 62.20 | 0.65% | 4,466 |
| Sep 11, 2025 | 62.40 | 62.40 | 61.40 | 61.80 | 61.80 | -1.59% | 869 |
| Sep 10, 2025 | 61.60 | 62.80 | 61.00 | 62.80 | 62.80 | 1.29% | 2,346 |
| Sep 9, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.65% | 303 |
| Sep 8, 2025 | 61.00 | 61.80 | 60.40 | 61.60 | 61.60 | - | 3,827 |
| Sep 5, 2025 | 61.60 | 61.80 | 61.00 | 61.60 | 61.60 | -0.65% | 1,211 |
| Sep 4, 2025 | 61.60 | 62.20 | 61.00 | 62.00 | 62.00 | 0.65% | 3,813 |
| Sep 3, 2025 | 62.00 | 62.00 | 61.60 | 61.60 | 61.60 | -0.96% | 256 |
| Sep 2, 2025 | 62.40 | 62.40 | 61.40 | 62.20 | 62.20 | -0.32% | 1,685 |
| Sep 1, 2025 | 62.00 | 62.60 | 62.00 | 62.40 | 62.40 | 0.65% | 1,237 |
| Aug 29, 2025 | 61.80 | 62.60 | 61.20 | 62.00 | 62.00 | 0.32% | 2,299 |
| Aug 28, 2025 | 62.20 | 62.20 | 61.00 | 61.80 | 61.80 | -0.32% | 2,794 |
| Aug 27, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.98% | 751 |
| Aug 26, 2025 | 62.00 | 62.20 | 61.20 | 61.40 | 61.40 | -0.32% | 2,044 |
| Aug 25, 2025 | 63.00 | 63.00 | 60.40 | 61.60 | 61.60 | -0.65% | 1,799 |
| Aug 22, 2025 | 62.20 | 62.20 | 61.00 | 62.00 | 62.00 | 0.65% | 1,902 |
| Aug 21, 2025 | 63.20 | 63.20 | 60.00 | 61.60 | 61.60 | -3.75% | 17,309 |
| Aug 20, 2025 | 69.20 | 69.20 | 60.60 | 64.00 | 64.00 | -5.88% | 10,234 |
| Aug 19, 2025 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 0.89% | 2,440 |
| Aug 18, 2025 | 69.00 | 69.40 | 67.20 | 67.40 | 67.40 | -2.32% | 3,404 |
| Aug 15, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 313 |
| Aug 14, 2025 | 69.40 | 69.40 | 68.00 | 68.00 | 68.00 | -2.02% | 73 |
| Aug 13, 2025 | 67.20 | 69.40 | 67.20 | 69.40 | 69.40 | 2.06% | 297 |
| Aug 12, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 1,405 |
| Aug 11, 2025 | 68.00 | 68.00 | 66.60 | 68.00 | 68.00 | 1.49% | 1,335 |
| Aug 8, 2025 | 68.80 | 68.80 | 66.20 | 67.00 | 67.00 | -1.18% | 4,268 |
| Aug 7, 2025 | 69.60 | 69.60 | 67.80 | 67.80 | 67.80 | -2.59% | 1,049 |
| Aug 6, 2025 | 69.00 | 69.60 | 68.40 | 69.60 | 69.60 | -0.57% | 1,918 |
| Aug 5, 2025 | 68.80 | 70.00 | 68.80 | 70.00 | 70.00 | 2.94% | 1,373 |
| Aug 4, 2025 | 69.80 | 69.80 | 68.00 | 68.00 | 68.00 | -2.02% | 1,543 |
| Aug 1, 2025 | 69.00 | 69.80 | 68.60 | 69.40 | 69.40 | 1.46% | 404 |
| Jul 31, 2025 | 69.80 | 69.80 | 68.40 | 68.40 | 68.40 | -2.01% | 1,079 |
| Jul 30, 2025 | 69.00 | 69.80 | 69.00 | 69.80 | 69.80 | -0.57% | 4,081 |
| Jul 29, 2025 | 70.20 | 70.40 | 68.20 | 70.20 | 70.20 | -0.28% | 1,583 |
| Jul 28, 2025 | 70.40 | 70.80 | 69.60 | 70.40 | 70.40 | 1.44% | 770 |
| Jul 25, 2025 | 71.40 | 71.40 | 67.80 | 69.40 | 69.40 | -1.70% | 2,394 |
| Jul 24, 2025 | 71.40 | 71.40 | 70.20 | 70.60 | 70.60 | -0.84% | 524 |
| Jul 23, 2025 | 69.80 | 71.20 | 69.40 | 71.20 | 71.20 | 1.71% | 843 |
| Jul 22, 2025 | 69.80 | 70.40 | 69.80 | 70.00 | 70.00 | -0.57% | 1,379 |
| Jul 21, 2025 | 69.00 | 71.40 | 69.00 | 70.40 | 70.40 | 2.33% | 6,970 |