Skanska AB (publ) (STO:SKA.B)
Sweden
· Delayed Price · Currency is SEK 247.80
+1.60 (0.65%)
At close: Dec 5, 2025
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 265.50 | 268.00 | 264.70 | 265.00 | 265.00 | -0.38% | 828,060 |
| Oct 9, 2025 | 264.20 | 267.20 | 264.00 | 266.00 | 266.00 | 0.68% | 954,134 |
| Oct 8, 2025 | 260.60 | 264.60 | 258.90 | 264.20 | 264.20 | 0.76% | 914,393 |
| Oct 7, 2025 | 252.30 | 262.20 | 251.70 | 262.20 | 262.20 | 6.72% | 2,043,973 |
| Oct 6, 2025 | 244.80 | 245.80 | 241.70 | 245.70 | 245.70 | 0.20% | 827,131 |
| Oct 3, 2025 | 245.40 | 246.40 | 244.10 | 245.20 | 245.20 | -0.08% | 586,160 |
| Oct 2, 2025 | 244.70 | 246.30 | 243.40 | 245.40 | 245.40 | 0.53% | 556,115 |
| Oct 1, 2025 | 243.00 | 245.10 | 241.70 | 244.10 | 244.10 | 0.08% | 541,809 |
| Sep 30, 2025 | 240.50 | 244.60 | 239.90 | 243.90 | 243.90 | 1.25% | 773,916 |
| Sep 29, 2025 | 240.30 | 243.70 | 238.90 | 240.90 | 240.90 | 0.42% | 529,628 |
| Sep 26, 2025 | 234.40 | 239.90 | 234.40 | 239.90 | 239.90 | 2.57% | 453,894 |
| Sep 25, 2025 | 236.50 | 236.80 | 233.00 | 233.90 | 233.90 | -1.22% | 551,986 |
| Sep 24, 2025 | 238.30 | 238.70 | 236.20 | 236.80 | 236.80 | -0.92% | 391,330 |
| Sep 23, 2025 | 237.90 | 241.10 | 237.90 | 239.00 | 239.00 | 0.84% | 432,728 |
| Sep 22, 2025 | 239.50 | 239.90 | 235.60 | 237.00 | 237.00 | -1.21% | 646,394 |
| Sep 19, 2025 | 238.80 | 241.80 | 237.90 | 239.90 | 239.90 | 0.63% | 1,219,714 |
| Sep 18, 2025 | 237.00 | 239.80 | 237.00 | 238.40 | 238.40 | 0.72% | 406,347 |
| Sep 17, 2025 | 236.60 | 237.90 | 235.70 | 236.70 | 236.70 | 0.04% | 423,173 |
| Sep 16, 2025 | 242.30 | 242.60 | 236.50 | 236.60 | 236.60 | -2.39% | 490,087 |
| Sep 15, 2025 | 241.10 | 243.50 | 240.10 | 242.40 | 242.40 | 0.58% | 365,388 |
| Sep 12, 2025 | 243.30 | 244.10 | 239.90 | 241.00 | 241.00 | -0.99% | 500,535 |
| Sep 11, 2025 | 238.60 | 243.40 | 238.20 | 243.40 | 243.40 | 2.10% | 532,606 |
| Sep 10, 2025 | 235.60 | 238.90 | 235.60 | 238.40 | 238.40 | 1.40% | 541,160 |
| Sep 9, 2025 | 234.00 | 236.50 | 233.60 | 235.10 | 235.10 | 0.47% | 380,797 |
| Sep 8, 2025 | 230.70 | 234.00 | 230.10 | 234.00 | 234.00 | 1.43% | 408,325 |
| Sep 5, 2025 | 233.00 | 233.80 | 229.60 | 230.70 | 230.70 | -0.56% | 499,315 |
| Sep 4, 2025 | 230.70 | 232.30 | 230.20 | 232.00 | 232.00 | 0.56% | 357,743 |
| Sep 3, 2025 | 230.00 | 231.20 | 229.40 | 230.70 | 230.70 | 0.74% | 456,321 |
| Sep 2, 2025 | 234.50 | 234.70 | 228.20 | 229.00 | 229.00 | -2.35% | 815,689 |
| Sep 1, 2025 | 234.80 | 235.75 | 234.00 | 234.50 | 234.50 | -0.13% | 508,970 |
| Aug 29, 2025 | 235.50 | 236.00 | 233.50 | 234.80 | 234.80 | -0.42% | 647,759 |
| Aug 28, 2025 | 236.20 | 237.20 | 235.00 | 235.80 | 235.80 | -0.21% | 512,984 |
| Aug 27, 2025 | 236.50 | 237.80 | 235.30 | 236.30 | 236.30 | -0.30% | 406,670 |
| Aug 26, 2025 | 238.00 | 238.90 | 235.60 | 237.00 | 237.00 | -1.17% | 1,179,284 |
| Aug 25, 2025 | 242.90 | 242.90 | 239.80 | 239.80 | 239.80 | -1.52% | 354,676 |
| Aug 22, 2025 | 238.00 | 243.70 | 237.90 | 243.50 | 243.50 | 1.93% | 405,142 |
| Aug 21, 2025 | 240.00 | 240.40 | 238.20 | 238.90 | 238.90 | -0.71% | 435,289 |
| Aug 20, 2025 | 240.00 | 242.00 | 239.40 | 240.60 | 240.60 | -0.29% | 435,841 |
| Aug 19, 2025 | 236.40 | 241.70 | 236.10 | 241.30 | 241.30 | 2.38% | 832,594 |
| Aug 18, 2025 | 244.00 | 244.20 | 235.10 | 235.70 | 235.70 | -3.40% | 862,285 |
| Aug 15, 2025 | 244.10 | 245.60 | 243.50 | 244.00 | 244.00 | 0.66% | 718,236 |
| Aug 14, 2025 | 238.00 | 242.60 | 238.00 | 242.40 | 242.40 | 1.98% | 669,150 |
| Aug 13, 2025 | 238.50 | 239.20 | 237.70 | 237.70 | 237.70 | -0.04% | 516,322 |
| Aug 12, 2025 | 235.90 | 238.00 | 235.90 | 237.80 | 237.80 | 1.19% | 875,802 |
| Aug 11, 2025 | 235.50 | 236.40 | 234.10 | 235.00 | 235.00 | - | 404,189 |
| Aug 8, 2025 | 234.00 | 235.00 | 233.70 | 235.00 | 235.00 | 0.43% | 304,114 |
| Aug 7, 2025 | 229.80 | 234.60 | 229.80 | 234.00 | 234.00 | 2.14% | 380,653 |
| Aug 6, 2025 | 227.20 | 230.50 | 227.20 | 229.10 | 229.10 | 1.28% | 419,159 |
| Aug 5, 2025 | 226.50 | 227.20 | 225.50 | 226.20 | 226.20 | 0.35% | 275,182 |
| Aug 4, 2025 | 225.70 | 226.90 | 223.80 | 225.40 | 225.40 | 0.22% | 324,882 |
| Aug 1, 2025 | 225.80 | 226.80 | 224.10 | 224.90 | 224.90 | -1.40% | 536,718 |
| Jul 31, 2025 | 230.00 | 232.00 | 227.90 | 228.10 | 228.10 | -1.00% | 656,724 |
| Jul 30, 2025 | 232.50 | 234.50 | 229.30 | 230.40 | 230.40 | -0.90% | 488,322 |
| Jul 29, 2025 | 231.50 | 237.10 | 231.50 | 232.50 | 232.50 | 0.43% | 294,941 |
| Jul 28, 2025 | 233.20 | 234.80 | 230.20 | 231.50 | 231.50 | 0.09% | 401,569 |
| Jul 25, 2025 | 230.10 | 231.30 | 228.50 | 231.30 | 231.30 | 0.22% | 414,056 |
| Jul 24, 2025 | 231.70 | 232.00 | 229.80 | 230.80 | 230.80 | 0.57% | 374,903 |
| Jul 23, 2025 | 227.10 | 231.00 | 227.00 | 229.50 | 229.50 | 1.77% | 676,943 |
| Jul 22, 2025 | 226.20 | 226.80 | 223.90 | 225.50 | 225.50 | -0.40% | 426,147 |
| Jul 21, 2025 | 228.90 | 229.60 | 225.80 | 226.40 | 226.40 | -1.09% | 515,251 |