Skanska AB (publ) (STO:SKA.B)
Sweden
· Delayed Price · Currency is SEK 254.90
-6.60 (-2.52%)
At close: Mar 9, 2026
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 253.90 | 256.70 | 252.40 | 256.10 | - | -2.07% | 373,906 |
| Mar 6, 2026 | 266.10 | 267.50 | 259.70 | 261.50 | 261.50 | -1.25% | 955,531 |
| Mar 5, 2026 | 270.10 | 272.00 | 264.80 | 264.80 | 264.80 | -1.96% | 796,686 |
| Mar 4, 2026 | 264.80 | 271.50 | 264.40 | 270.10 | 270.10 | 1.50% | 746,805 |
| Mar 3, 2026 | 268.30 | 269.50 | 262.40 | 266.10 | 266.10 | -3.20% | 1,389,801 |
| Mar 2, 2026 | 271.00 | 274.50 | 269.40 | 274.90 | 274.90 | -1.12% | 1,102,975 |
| Feb 27, 2026 | 275.90 | 279.00 | 275.50 | 278.00 | 278.00 | 0.76% | 976,663 |
| Feb 26, 2026 | 274.80 | 277.90 | 274.50 | 275.90 | 275.90 | 0.47% | 567,694 |
| Feb 25, 2026 | 274.30 | 276.70 | 273.50 | 274.60 | 274.60 | 0.29% | 627,501 |
| Feb 24, 2026 | 274.20 | 276.50 | 273.50 | 273.80 | 273.80 | -0.15% | 921,668 |
| Feb 23, 2026 | 276.90 | 276.90 | 273.20 | 274.20 | 274.20 | -0.98% | 868,443 |
| Feb 20, 2026 | 271.90 | 277.50 | 271.60 | 276.90 | 276.90 | 2.37% | 1,381,135 |
| Feb 19, 2026 | 269.60 | 270.80 | 268.10 | 270.50 | 270.50 | - | 599,186 |
| Feb 18, 2026 | 269.40 | 272.00 | 268.70 | 270.50 | 270.50 | 0.41% | 753,945 |
| Feb 17, 2026 | 264.00 | 269.40 | 263.20 | 269.40 | 269.40 | 1.85% | 767,042 |
| Feb 16, 2026 | 266.00 | 266.70 | 264.40 | 264.50 | 264.50 | -0.34% | 697,093 |
| Feb 13, 2026 | 265.20 | 265.40 | 261.20 | 265.40 | 265.40 | 0.08% | 859,446 |
| Feb 12, 2026 | 268.00 | 269.60 | 264.60 | 265.20 | 265.20 | -0.53% | 740,893 |
| Feb 11, 2026 | 265.30 | 271.70 | 265.30 | 266.60 | 266.60 | 0.91% | 1,188,080 |
| Feb 10, 2026 | 264.20 | 267.00 | 263.40 | 264.20 | 264.20 | 0.49% | 1,041,989 |
| Feb 9, 2026 | 270.20 | 271.60 | 262.60 | 262.90 | 262.90 | -3.42% | 1,443,189 |
| Feb 6, 2026 | 276.00 | 278.20 | 271.10 | 272.20 | 272.20 | -2.58% | 1,810,406 |
| Feb 5, 2026 | 277.50 | 280.40 | 275.60 | 279.40 | 279.40 | 0.68% | 1,034,565 |
| Feb 4, 2026 | 277.40 | 281.70 | 276.90 | 277.50 | 277.50 | 0.04% | 923,897 |
| Feb 3, 2026 | 274.70 | 277.40 | 273.70 | 277.40 | 277.40 | 0.98% | 691,627 |
| Feb 2, 2026 | 269.90 | 275.80 | 267.80 | 274.70 | 274.70 | 1.40% | 739,209 |
| Jan 30, 2026 | 268.90 | 271.30 | 268.20 | 270.90 | 270.90 | 0.74% | 609,079 |
| Jan 29, 2026 | 267.80 | 272.20 | 267.20 | 268.90 | 268.90 | 0.52% | 672,227 |
| Jan 28, 2026 | 269.00 | 269.40 | 266.70 | 267.50 | 267.50 | -0.52% | 716,089 |
| Jan 27, 2026 | 268.10 | 269.60 | 267.40 | 268.90 | 268.90 | 0.30% | 579,879 |
| Jan 26, 2026 | 270.00 | 270.00 | 266.00 | 268.10 | 268.10 | -0.70% | 651,846 |
| Jan 23, 2026 | 271.00 | 271.40 | 269.20 | 270.00 | 270.00 | -0.63% | 414,994 |
| Jan 22, 2026 | 269.00 | 273.80 | 268.90 | 271.70 | 271.70 | 2.14% | 791,778 |
| Jan 21, 2026 | 267.80 | 267.90 | 261.50 | 266.00 | 266.00 | -0.82% | 627,907 |
| Jan 20, 2026 | 265.70 | 268.40 | 264.90 | 268.20 | 268.20 | -0.52% | 570,685 |
| Jan 19, 2026 | 272.00 | 272.70 | 266.90 | 269.60 | 269.60 | -2.81% | 646,826 |
| Jan 16, 2026 | 274.20 | 278.30 | 273.70 | 277.40 | 277.40 | 1.13% | 747,121 |
| Jan 15, 2026 | 271.00 | 275.00 | 270.20 | 274.30 | 274.30 | 1.22% | 536,734 |
| Jan 14, 2026 | 271.30 | 273.30 | 269.20 | 271.00 | 271.00 | -0.11% | 749,705 |
| Jan 13, 2026 | 273.00 | 273.40 | 269.20 | 271.30 | 271.30 | -0.88% | 757,039 |
| Jan 12, 2026 | 267.70 | 274.60 | 267.50 | 273.70 | 273.70 | 2.13% | 903,394 |
| Jan 9, 2026 | 268.30 | 268.60 | 265.30 | 268.00 | 268.00 | 0.11% | 620,148 |
| Jan 8, 2026 | 269.00 | 270.00 | 267.20 | 267.70 | 267.70 | -0.56% | 763,059 |
| Jan 7, 2026 | 259.00 | 269.20 | 258.10 | 269.20 | 269.20 | 3.50% | 1,740,948 |
| Jan 5, 2026 | 258.40 | 261.40 | 257.90 | 260.10 | 260.10 | 0.89% | 459,567 |
| Jan 2, 2026 | 254.10 | 257.80 | 253.20 | 257.80 | 257.80 | 2.18% | 733,917 |
| Dec 30, 2025 | 250.70 | 253.40 | 250.10 | 252.30 | 252.30 | 0.44% | 590,621 |
| Dec 29, 2025 | 251.40 | 251.90 | 250.10 | 251.20 | 251.20 | -0.08% | 410,786 |
| Dec 23, 2025 | 252.90 | 253.20 | 250.70 | 251.40 | 251.40 | -0.59% | 495,427 |
| Dec 22, 2025 | 250.40 | 253.40 | 250.40 | 252.90 | 252.90 | 1.16% | 504,922 |
| Dec 19, 2025 | 250.40 | 252.00 | 249.00 | 250.00 | 250.00 | -0.16% | 1,037,568 |
| Dec 18, 2025 | 248.70 | 251.10 | 247.80 | 250.40 | 250.40 | 0.68% | 548,058 |
| Dec 17, 2025 | 250.90 | 251.00 | 248.00 | 248.70 | 248.70 | -1.03% | 749,575 |
| Dec 16, 2025 | 251.70 | 252.80 | 250.40 | 251.30 | 251.30 | -0.20% | 749,673 |
| Dec 15, 2025 | 249.00 | 252.30 | 248.80 | 251.80 | 251.80 | 1.41% | 1,168,524 |
| Dec 12, 2025 | 248.40 | 250.80 | 247.40 | 248.30 | 248.30 | 0.57% | 749,877 |
| Dec 11, 2025 | 245.20 | 247.30 | 244.00 | 246.90 | 246.90 | 0.82% | 710,252 |
| Dec 10, 2025 | 247.10 | 247.80 | 244.00 | 244.90 | 244.90 | -1.25% | 560,314 |
| Dec 9, 2025 | 246.30 | 248.60 | 245.20 | 248.00 | 248.00 | 0.69% | 662,005 |
| Dec 8, 2025 | 247.40 | 247.70 | 245.90 | 246.30 | 246.30 | -0.61% | 424,774 |
| Dec 5, 2025 | 247.00 | 249.00 | 245.60 | 247.80 | 247.80 | 0.65% | 671,915 |
| Dec 4, 2025 | 241.50 | 247.60 | 241.50 | 246.20 | 246.20 | 2.58% | 731,603 |
| Dec 3, 2025 | 239.60 | 240.60 | 238.60 | 240.00 | 240.00 | 0.38% | 680,084 |
| Dec 2, 2025 | 242.60 | 242.70 | 238.90 | 239.10 | 239.10 | -0.46% | 659,087 |
| Dec 1, 2025 | 242.00 | 242.50 | 239.20 | 240.20 | 240.20 | -0.83% | 657,745 |
| Nov 28, 2025 | 244.00 | 244.30 | 240.20 | 242.20 | 242.20 | -0.74% | 1,520,882 |
| Nov 27, 2025 | 245.00 | 247.20 | 243.90 | 244.00 | 244.00 | -0.49% | 1,262,652 |
| Nov 26, 2025 | 243.80 | 246.40 | 242.50 | 245.20 | 245.20 | -1.09% | 759,074 |
| Nov 25, 2025 | 244.30 | 248.50 | 244.00 | 247.90 | 247.90 | 2.31% | 502,314 |
| Nov 24, 2025 | 242.00 | 245.00 | 241.20 | 242.30 | 242.30 | 1.08% | 1,691,093 |
| Nov 21, 2025 | 238.30 | 242.10 | 236.10 | 239.70 | 239.70 | -0.50% | 673,700 |
| Nov 20, 2025 | 244.20 | 245.00 | 240.90 | 240.90 | 240.90 | -0.33% | 514,046 |
| Nov 19, 2025 | 239.60 | 242.70 | 238.90 | 241.70 | 241.70 | 0.88% | 388,912 |
| Nov 18, 2025 | 245.10 | 246.00 | 237.90 | 239.60 | 239.60 | -3.85% | 934,168 |
| Nov 17, 2025 | 249.00 | 252.50 | 248.10 | 249.20 | 249.20 | -0.12% | 821,128 |
| Nov 14, 2025 | 246.00 | 249.50 | 244.80 | 249.50 | 249.50 | 0.81% | 863,931 |
| Nov 13, 2025 | 245.00 | 249.20 | 244.50 | 247.50 | 247.50 | 0.98% | 774,379 |
| Nov 12, 2025 | 244.10 | 246.00 | 243.70 | 245.10 | 245.10 | 0.57% | 592,801 |
| Nov 11, 2025 | 244.10 | 244.70 | 242.50 | 243.70 | 243.70 | 0.25% | 745,901 |
| Nov 10, 2025 | 243.00 | 244.90 | 242.10 | 243.10 | 243.10 | 0.41% | 753,327 |
| Nov 7, 2025 | 249.00 | 250.50 | 242.10 | 242.10 | 242.10 | -2.77% | 794,414 |
| Nov 6, 2025 | 253.70 | 254.90 | 246.00 | 249.00 | 249.00 | -4.71% | 2,145,820 |
| Nov 5, 2025 | 259.80 | 262.20 | 258.60 | 261.30 | 261.30 | 0.58% | 608,874 |
| Nov 4, 2025 | 257.90 | 260.80 | 256.30 | 259.80 | 259.80 | -0.35% | 487,809 |
| Nov 3, 2025 | 259.10 | 260.70 | 258.20 | 260.70 | 260.70 | 0.42% | 457,712 |
| Oct 31, 2025 | 262.60 | 262.60 | 259.60 | 259.60 | 259.60 | -1.33% | 337,370 |
| Oct 30, 2025 | 263.20 | 264.60 | 262.80 | 263.10 | 263.10 | -0.04% | 783,208 |
| Oct 29, 2025 | 265.00 | 265.20 | 262.10 | 263.20 | 263.20 | -1.02% | 568,280 |
| Oct 28, 2025 | 266.00 | 266.40 | 263.60 | 265.90 | 265.90 | -0.30% | 431,747 |
| Oct 27, 2025 | 266.30 | 267.80 | 265.20 | 266.70 | 266.70 | - | 621,749 |
| Oct 24, 2025 | 264.90 | 266.70 | 262.00 | 266.70 | 266.70 | 0.79% | 711,044 |
| Oct 23, 2025 | 260.10 | 264.60 | 259.70 | 264.60 | 264.60 | 1.73% | 879,966 |
| Oct 22, 2025 | 261.30 | 262.00 | 259.50 | 260.10 | 260.10 | -0.54% | 556,772 |
| Oct 21, 2025 | 262.80 | 263.00 | 260.20 | 261.50 | 261.50 | -0.61% | 558,679 |
| Oct 20, 2025 | 262.50 | 263.10 | 260.30 | 263.10 | 263.10 | 0.96% | 748,503 |
| Oct 17, 2025 | 262.50 | 262.60 | 258.10 | 260.60 | 260.60 | -1.29% | 937,326 |
| Oct 16, 2025 | 265.50 | 265.50 | 260.90 | 264.00 | 264.00 | -0.71% | 920,689 |
| Oct 15, 2025 | 269.80 | 270.10 | 265.50 | 265.90 | 265.90 | -0.82% | 821,035 |
| Oct 14, 2025 | 265.50 | 268.10 | 264.80 | 268.10 | 268.10 | 0.22% | 431,455 |
| Oct 13, 2025 | 265.00 | 267.70 | 263.60 | 267.50 | 267.50 | 0.94% | 859,088 |