Skanska AB (publ) (FRA:SKNB)
Germany
· Delayed Price · Currency is EUR 22.19
+0.50 (2.31%)
At close: Dec 5, 2025
Skanska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 2.31% | - |
| Dec 4, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.09% | - |
| Dec 3, 2025 | 21.59 | 21.93 | 21.59 | 21.93 | 21.93 | 1.29% | 3,120 |
| Dec 2, 2025 | 22.10 | 22.10 | 21.65 | 21.65 | 21.65 | -1.64% | 10 |
| Dec 1, 2025 | 21.83 | 22.01 | 21.83 | 22.01 | 22.01 | 0.23% | 10 |
| Nov 28, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.32% | - |
| Nov 27, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.03% | - |
| Nov 26, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 2.25% | - |
| Nov 25, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.97% | - |
| Nov 24, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.32% | - |
| Nov 21, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -2.44% | - |
| Nov 20, 2025 | 21.73 | 22.17 | 21.73 | 22.17 | 22.17 | 2.73% | 50 |
| Nov 19, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -2.00% | - |
| Nov 18, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.08% | - |
| Nov 17, 2025 | 22.33 | 22.33 | 22.26 | 22.26 | 22.26 | 0.13% | 30 |
| Nov 14, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.45% | - |
| Nov 13, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.00% | - |
| Nov 12, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.69% | - |
| Nov 11, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.23% | - |
| Nov 10, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.76% | - |
| Nov 7, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.31% | - |
| Nov 6, 2025 | 23.43 | 23.43 | 22.73 | 22.96 | 22.96 | -1.96% | 239 |
| Nov 5, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - | - |
| Nov 4, 2025 | 23.37 | 23.42 | 23.37 | 23.42 | 23.42 | 0.21% | - |
| Nov 3, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.43% | - |
| Oct 31, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.13% | - |
| Oct 30, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.08% | - |
| Oct 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.03% | - |
| Oct 28, 2025 | 24.38 | 24.38 | 24.25 | 24.25 | 24.25 | -0.86% | 49 |
| Oct 27, 2025 | 24.10 | 24.46 | 24.10 | 24.46 | 24.46 | 0.66% | 35 |
| Oct 24, 2025 | 23.93 | 24.30 | 23.93 | 24.30 | 24.30 | 3.01% | 208 |
| Oct 23, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.55% | - |
| Oct 22, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.13% | - |
| Oct 21, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.42% | - |
| Oct 20, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.16% | - |
| Oct 17, 2025 | 23.48 | 23.48 | 23.28 | 23.32 | 23.32 | -1.14% | 2,000 |
| Oct 16, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.76% | - |
| Oct 15, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.13% | - |
| Oct 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.15% | - |
| Oct 13, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.92% | - |
| Oct 10, 2025 | 23.64 | 24.23 | 23.64 | 23.99 | 23.99 | 1.78% | 168 |
| Oct 9, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.88% | - |
| Oct 8, 2025 | 23.43 | 23.78 | 23.43 | 23.78 | 23.78 | -0.13% | 500 |
| Oct 7, 2025 | 21.92 | 23.81 | 21.92 | 23.81 | 23.81 | 4.75% | 100 |
| Oct 6, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 4.22% | 60 |
| Oct 3, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.23% | - |
| Oct 2, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.60% | - |
| Oct 1, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.22% | - |
| Sep 30, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.05% | - |
| Sep 29, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 2.64% | - |