SKAKO A/S (CPH:SKAKO)
Denmark
· Delayed Price · Currency is DKK 52.80
+0.20 (0.38%)
At close: Dec 5, 2025
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 |