Skanska AB (publ) (STO:SKA.B)
Sweden
· Delayed Price · Currency is SEK 246.90
-0.40 (-0.16%)
Apr 29, 2026, 2:07 PM CET
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 249.70 | 250.20 | 247.50 | 247.70 | - | -0.80% | 153,405 |
| Apr 27, 2026 | 250.70 | 251.20 | 249.10 | 249.70 | 249.70 | -0.40% | 472,979 |
| Apr 24, 2026 | 251.60 | 254.90 | 250.10 | 250.70 | 250.70 | -1.03% | 691,817 |
| Apr 23, 2026 | 255.00 | 256.30 | 253.30 | 253.30 | 253.30 | -0.78% | 471,223 |
| Apr 22, 2026 | 256.20 | 257.00 | 254.90 | 255.30 | 255.30 | -0.35% | 690,659 |
| Apr 21, 2026 | 258.10 | 259.80 | 255.80 | 256.20 | 256.20 | -0.74% | 527,738 |
| Apr 20, 2026 | 259.00 | 259.40 | 256.60 | 258.10 | 258.10 | -1.94% | 598,857 |
| Apr 17, 2026 | 255.40 | 263.60 | 254.50 | 263.20 | 263.20 | 4.20% | 1,258,701 |
| Apr 16, 2026 | 255.00 | 255.70 | 251.90 | 252.60 | 252.60 | -0.43% | 783,984 |
| Apr 15, 2026 | 256.80 | 257.60 | 252.80 | 253.70 | 253.70 | -1.21% | 922,870 |
| Apr 14, 2026 | 255.70 | 257.70 | 255.60 | 256.80 | 256.80 | 0.78% | 796,702 |
| Apr 13, 2026 | 253.80 | 255.00 | 252.40 | 254.80 | 254.80 | -0.43% | 1,011,529 |
| Apr 10, 2026 | 253.00 | 259.80 | 252.60 | 255.90 | 255.90 | 1.71% | 941,561 |
| Apr 9, 2026 | 251.00 | 252.00 | 249.60 | 251.60 | 251.60 | 0.04% | 789,673 |
| Apr 8, 2026 | 250.30 | 252.90 | 249.80 | 251.50 | 251.50 | 4.70% | 1,104,307 |
| Apr 7, 2026 | 243.30 | 244.00 | 238.50 | 240.20 | 240.20 | 0.33% | 1,095,624 |
| Apr 2, 2026 | 233.00 | 239.40 | 233.00 | 239.40 | 239.40 | -1.60% | 826,972 |
| Apr 1, 2026 | 240.10 | 244.20 | 238.70 | 243.30 | 243.30 | -3.68% | 1,673,164 |
| Mar 31, 2026 | 247.60 | 253.80 | 247.50 | 252.60 | 238.60 | 2.27% | 1,546,148 |
| Mar 30, 2026 | 246.00 | 248.00 | 244.50 | 247.00 | 233.31 | 0.37% | 1,531,958 |
| Mar 27, 2026 | 247.60 | 248.20 | 245.10 | 246.10 | 232.46 | -0.69% | 512,933 |
| Mar 26, 2026 | 249.80 | 250.60 | 247.40 | 247.80 | 234.07 | -1.08% | 668,762 |
| Mar 25, 2026 | 247.60 | 250.50 | 247.60 | 250.50 | 236.62 | 2.16% | 755,199 |
| Mar 24, 2026 | 245.80 | 246.60 | 242.00 | 245.20 | 231.61 | 0.37% | 741,219 |
| Mar 23, 2026 | 238.60 | 249.10 | 234.50 | 244.30 | 230.76 | 0.70% | 901,156 |
| Mar 20, 2026 | 247.00 | 250.50 | 242.30 | 242.60 | 229.15 | -1.18% | 1,364,247 |
| Mar 19, 2026 | 252.00 | 252.00 | 245.40 | 245.50 | 231.89 | -4.47% | 919,481 |
| Mar 18, 2026 | 257.00 | 260.80 | 255.90 | 257.00 | 242.76 | 0.55% | 572,137 |
| Mar 17, 2026 | 257.00 | 258.80 | 255.60 | 255.60 | 241.43 | -0.78% | 576,869 |
| Mar 16, 2026 | 256.80 | 258.10 | 254.10 | 257.60 | 243.32 | 0.23% | 566,248 |
| Mar 13, 2026 | 256.40 | 260.00 | 254.40 | 257.00 | 242.76 | -0.27% | 501,979 |
| Mar 12, 2026 | 260.50 | 261.80 | 255.80 | 257.70 | 243.42 | -1.30% | 710,672 |
| Mar 11, 2026 | 262.00 | 262.80 | 259.50 | 261.10 | 246.63 | -0.87% | 642,939 |
| Mar 10, 2026 | 260.40 | 265.20 | 260.00 | 263.40 | 248.80 | 3.33% | 887,186 |
| Mar 9, 2026 | 253.90 | 257.10 | 252.40 | 254.90 | 240.77 | -2.52% | 830,569 |
| Mar 6, 2026 | 266.10 | 267.50 | 259.70 | 261.50 | 247.01 | -1.25% | 963,220 |
| Mar 5, 2026 | 270.10 | 272.00 | 264.80 | 264.80 | 250.12 | -1.96% | 796,686 |
| Mar 4, 2026 | 264.80 | 271.50 | 264.40 | 270.10 | 255.13 | 1.50% | 750,028 |
| Mar 3, 2026 | 268.30 | 269.50 | 262.40 | 266.10 | 251.35 | -3.20% | 1,389,801 |
| Mar 2, 2026 | 271.00 | 274.50 | 269.40 | 274.90 | 259.66 | -1.12% | 1,102,975 |
| Feb 27, 2026 | 275.90 | 279.00 | 275.50 | 278.00 | 262.59 | 0.76% | 976,663 |
| Feb 26, 2026 | 274.80 | 277.90 | 274.50 | 275.90 | 260.61 | 0.47% | 572,361 |
| Feb 25, 2026 | 274.30 | 276.70 | 273.50 | 274.60 | 259.38 | 0.29% | 627,501 |
| Feb 24, 2026 | 274.20 | 276.50 | 273.50 | 273.80 | 258.63 | -0.15% | 921,668 |
| Feb 23, 2026 | 276.90 | 276.90 | 273.20 | 274.20 | 259.00 | -0.98% | 868,443 |
| Feb 20, 2026 | 271.90 | 277.50 | 271.60 | 276.90 | 261.55 | 2.37% | 1,387,517 |
| Feb 19, 2026 | 269.60 | 270.80 | 268.10 | 270.50 | 255.51 | - | 599,186 |
| Feb 18, 2026 | 269.40 | 272.00 | 268.70 | 270.50 | 255.51 | 0.41% | 753,945 |
| Feb 17, 2026 | 264.00 | 269.40 | 263.20 | 269.40 | 254.47 | 1.85% | 767,042 |
| Feb 16, 2026 | 266.00 | 266.70 | 264.40 | 264.50 | 249.84 | -0.34% | 697,093 |
| Feb 13, 2026 | 265.20 | 265.40 | 261.20 | 265.40 | 250.69 | 0.08% | 859,446 |
| Feb 12, 2026 | 268.00 | 269.60 | 264.60 | 265.20 | 250.50 | -0.53% | 766,684 |
| Feb 11, 2026 | 265.30 | 271.70 | 265.30 | 266.60 | 251.82 | 0.91% | 1,188,080 |
| Feb 10, 2026 | 264.20 | 267.00 | 263.40 | 264.20 | 249.56 | 0.49% | 1,044,467 |
| Feb 9, 2026 | 270.20 | 271.60 | 262.60 | 262.90 | 248.33 | -3.42% | 1,443,189 |
| Feb 6, 2026 | 276.00 | 278.20 | 271.10 | 272.20 | 257.11 | -2.58% | 1,810,406 |
| Feb 5, 2026 | 277.50 | 280.40 | 275.60 | 279.40 | 263.91 | 0.68% | 1,034,565 |
| Feb 4, 2026 | 277.40 | 281.70 | 276.90 | 277.50 | 262.12 | 0.04% | 930,635 |
| Feb 3, 2026 | 274.70 | 277.40 | 273.70 | 277.40 | 262.03 | 0.98% | 691,627 |
| Feb 2, 2026 | 269.90 | 275.80 | 267.80 | 274.70 | 259.48 | 1.40% | 739,209 |
| Jan 30, 2026 | 268.90 | 271.30 | 268.20 | 270.90 | 255.89 | 0.74% | 609,079 |
| Jan 29, 2026 | 267.80 | 272.20 | 267.20 | 268.90 | 254.00 | 0.52% | 672,227 |
| Jan 28, 2026 | 269.00 | 269.40 | 266.70 | 267.50 | 252.67 | -0.52% | 716,089 |
| Jan 27, 2026 | 268.10 | 269.60 | 267.40 | 268.90 | 254.00 | 0.30% | 585,085 |
| Jan 26, 2026 | 270.00 | 270.00 | 266.00 | 268.10 | 253.24 | -0.70% | 651,846 |
| Jan 23, 2026 | 271.00 | 271.40 | 269.20 | 270.00 | 255.04 | -0.63% | 414,994 |
| Jan 22, 2026 | 269.00 | 273.80 | 268.90 | 271.70 | 256.64 | 2.14% | 791,778 |
| Jan 21, 2026 | 267.80 | 267.90 | 261.50 | 266.00 | 251.26 | -0.82% | 627,907 |
| Jan 20, 2026 | 265.70 | 268.40 | 264.90 | 268.20 | 253.34 | -0.52% | 570,685 |
| Jan 19, 2026 | 272.00 | 272.70 | 266.90 | 269.60 | 254.66 | -2.81% | 646,826 |
| Jan 16, 2026 | 274.20 | 278.30 | 273.70 | 277.40 | 262.03 | 1.13% | 837,952 |
| Jan 15, 2026 | 271.00 | 275.00 | 270.20 | 274.30 | 259.10 | 1.22% | 550,333 |
| Jan 14, 2026 | 271.30 | 273.30 | 269.20 | 271.00 | 255.98 | -0.11% | 749,705 |
| Jan 13, 2026 | 273.00 | 273.40 | 269.20 | 271.30 | 256.26 | -0.88% | 757,039 |
| Jan 12, 2026 | 267.70 | 274.60 | 267.50 | 273.70 | 258.53 | 2.13% | 903,394 |
| Jan 9, 2026 | 268.30 | 268.60 | 265.30 | 268.00 | 253.15 | 0.11% | 707,452 |
| Jan 8, 2026 | 269.00 | 270.00 | 267.20 | 267.70 | 252.86 | -0.56% | 763,059 |
| Jan 7, 2026 | 259.00 | 269.20 | 258.10 | 269.20 | 254.28 | 3.50% | 1,740,948 |
| Jan 5, 2026 | 258.40 | 261.40 | 257.90 | 260.10 | 245.68 | 0.89% | 459,567 |
| Jan 2, 2026 | 254.10 | 257.80 | 253.20 | 257.80 | 243.51 | 2.18% | 733,917 |
| Dec 30, 2025 | 250.70 | 253.40 | 250.10 | 252.30 | 238.32 | 0.44% | 590,621 |
| Dec 29, 2025 | 251.40 | 251.90 | 250.10 | 251.20 | 237.28 | -0.08% | 410,786 |
| Dec 23, 2025 | 252.90 | 253.20 | 250.70 | 251.40 | 237.47 | -0.59% | 495,427 |
| Dec 22, 2025 | 250.40 | 253.40 | 250.40 | 252.90 | 238.88 | 1.16% | 504,922 |
| Dec 19, 2025 | 250.40 | 252.00 | 249.00 | 250.00 | 236.14 | -0.16% | 1,037,568 |
| Dec 18, 2025 | 248.70 | 251.10 | 247.80 | 250.40 | 236.52 | 0.68% | 548,058 |
| Dec 17, 2025 | 250.90 | 251.00 | 248.00 | 248.70 | 234.92 | -1.03% | 749,575 |
| Dec 16, 2025 | 251.70 | 252.80 | 250.40 | 251.30 | 237.37 | -0.20% | 749,673 |
| Dec 15, 2025 | 249.00 | 252.30 | 248.80 | 251.80 | 237.84 | 1.41% | 1,168,524 |
| Dec 12, 2025 | 248.40 | 250.80 | 247.40 | 248.30 | 234.54 | 0.57% | 766,149 |
| Dec 11, 2025 | 245.20 | 247.30 | 244.00 | 246.90 | 233.22 | 0.82% | 710,252 |
| Dec 10, 2025 | 247.10 | 247.80 | 244.00 | 244.90 | 231.33 | -1.25% | 560,314 |
| Dec 9, 2025 | 246.30 | 248.60 | 245.20 | 248.00 | 234.25 | 0.69% | 664,891 |
| Dec 8, 2025 | 247.40 | 247.70 | 245.90 | 246.30 | 232.65 | -0.61% | 424,774 |
| Dec 5, 2025 | 247.00 | 249.00 | 245.60 | 247.80 | 234.07 | 0.65% | 680,275 |
| Dec 4, 2025 | 241.50 | 247.60 | 241.50 | 246.20 | 232.55 | 2.58% | 731,603 |
| Dec 3, 2025 | 239.60 | 240.60 | 238.60 | 240.00 | 226.70 | 0.38% | 680,084 |
| Dec 2, 2025 | 242.60 | 242.70 | 238.90 | 239.10 | 225.85 | -0.46% | 659,087 |
| Dec 1, 2025 | 242.00 | 242.50 | 239.20 | 240.20 | 226.89 | -0.83% | 657,745 |
| Nov 28, 2025 | 244.00 | 244.30 | 240.20 | 242.20 | 228.78 | -0.74% | 1,520,882 |