Skanska AB Class B SKA_B
OMXSTO · Sweden · Industrial Services
SEK 273.90-2.80 (-1.01%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 276.70 | -1.46% | SEK 281.70 | SEK 283.20 | SEK 276.70 | 637.15K |
| 2026-09-29 | SEK 280.80 | -0.28% | SEK 281.70 | SEK 283.90 | SEK 280.40 | 622.78K |
| 2026-09-28 | SEK 281.60 | +0.36% | SEK 281.80 | SEK 283.60 | SEK 280.50 | 450.49K |
| 2026-09-25 | SEK 280.60 | +0.97% | SEK 279.00 | SEK 283.80 | SEK 279.00 | 509.10K |
| 2026-09-24 | SEK 277.90 | -1.45% | SEK 280.10 | SEK 280.90 | SEK 277.60 | 512.55K |
| 2026-09-23 | SEK 282.00 | -1.23% | SEK 286.00 | SEK 286.80 | SEK 280.30 | 510.01K |
| 2026-09-22 | SEK 285.50 | +4.50% | SEK 279.00 | SEK 285.80 | SEK 279.00 | 1.35M |
| 2026-09-21 | SEK 273.20 | +1.22% | SEK 271.20 | SEK 273.30 | SEK 270.60 | 484.36K |
| 2026-09-18 | SEK 269.90 | -0.41% | SEK 271.00 | SEK 271.80 | SEK 268.30 | 909.50K |
| 2026-09-17 | SEK 271.00 | +1.38% | SEK 269.00 | SEK 273.30 | SEK 268.80 | 643.67K |
| 2026-09-16 | SEK 267.30 | +1.40% | SEK 264.00 | SEK 268.30 | SEK 264.00 | 631.60K |
| 2026-09-15 | SEK 263.60 | +0.50% | SEK 262.30 | SEK 264.50 | SEK 259.20 | 594.13K |
| 2026-09-14 | SEK 262.30 | -1.47% | SEK 265.80 | SEK 266.80 | SEK 261.00 | 535.14K |
| 2026-09-11 | SEK 266.20 | +0.45% | SEK 265.00 | SEK 267.00 | SEK 263.90 | 532.01K |
| 2026-09-10 | SEK 265.00 | -1.49% | SEK 270.00 | SEK 271.10 | SEK 264.40 | 656.13K |
| 2026-09-09 | SEK 269.00 | -1.82% | SEK 273.00 | SEK 275.50 | SEK 268.40 | 743.11K |
| 2026-09-08 | SEK 274.00 | +0.33% | SEK 273.30 | SEK 274.30 | SEK 271.20 | 440.13K |
| 2026-09-07 | SEK 273.10 | +0.44% | SEK 271.80 | SEK 274.30 | SEK 271.40 | 368.76K |
| 2026-09-04 | SEK 271.90 | +0.93% | SEK 269.60 | SEK 272.20 | SEK 268.60 | 690.96K |
| 2026-09-03 | SEK 269.40 | +1.09% | SEK 266.50 | SEK 270.90 | SEK 266.20 | 485.20K |
| 2026-09-02 | SEK 266.50 | -1.19% | SEK 269.50 | SEK 270.30 | SEK 266.50 | 733.84K |
| 2026-09-01 | SEK 269.70 | -0.99% | SEK 272.00 | SEK 273.30 | SEK 269.50 | 625.78K |
| 2026-08-31 | SEK 272.40 | -1.09% | SEK 275.40 | SEK 275.60 | SEK 272.40 | 734.81K |
| 2026-08-28 | SEK 275.40 | +0.18% | SEK 276.00 | SEK 278.30 | SEK 275.40 | 513.67K |
| 2026-08-27 | SEK 274.90 | +0.07% | SEK 274.70 | SEK 276.90 | SEK 273.50 | 619.36K |
| 2026-08-26 | SEK 274.70 | +0.84% | SEK 272.20 | SEK 275.80 | SEK 272.20 | 885.82K |
| 2026-08-25 | SEK 272.40 | +0.55% | SEK 271.90 | SEK 274.50 | SEK 271.60 | 556.34K |
| 2026-08-24 | SEK 270.90 | -0.04% | SEK 271.40 | SEK 273.00 | SEK 270.50 | 585.77K |
| 2026-08-21 | SEK 271.00 | +1.04% | SEK 268.00 | SEK 273.30 | SEK 267.40 | 912.92K |
| 2026-08-20 | SEK 268.20 | +2.25% | SEK 263.50 | SEK 271.10 | SEK 263.50 | 888.87K |
| 2026-08-19 | SEK 262.30 | -0.08% | SEK 262.50 | SEK 264.50 | SEK 261.90 | 457.83K |
| 2026-08-18 | SEK 262.50 | -1.13% | SEK 265.00 | SEK 266.10 | SEK 261.80 | 705.68K |
| 2026-08-17 | SEK 265.50 | -0.56% | SEK 267.00 | SEK 267.10 | SEK 264.80 | 520.93K |
| 2026-08-14 | SEK 267.00 | -0.04% | SEK 268.50 | SEK 270.10 | SEK 267.00 | 615.67K |
| 2026-08-13 | SEK 267.10 | 0.00% | SEK 267.60 | SEK 269.50 | SEK 267.10 | 439.95K |
| 2026-08-12 | SEK 267.10 | +0.23% | SEK 266.90 | SEK 269.50 | SEK 266.30 | 537.45K |
| 2026-08-11 | SEK 266.50 | -0.37% | SEK 266.60 | SEK 269.00 | SEK 265.40 | 455.14K |
| 2026-08-10 | SEK 267.50 | -1.04% | SEK 269.80 | SEK 270.00 | SEK 266.50 | 537.00K |
| 2026-08-07 | SEK 270.30 | -0.70% | SEK 272.00 | SEK 272.40 | SEK 268.80 | 449.32K |
| 2026-08-06 | SEK 272.20 | -0.29% | SEK 273.20 | SEK 274.60 | SEK 272.20 | 378.85K |
| 2026-08-05 | SEK 273.00 | +0.37% | SEK 272.90 | SEK 274.20 | SEK 271.80 | 602.53K |
| 2026-08-04 | SEK 272.00 | +1.38% | SEK 270.50 | SEK 272.90 | SEK 269.20 | 535.25K |
| 2026-08-03 | SEK 268.30 | +0.60% | SEK 268.90 | SEK 270.50 | SEK 265.70 | 564.67K |
| 2026-07-31 | SEK 266.70 | -0.07% | SEK 268.60 | SEK 269.90 | SEK 266.70 | 794.43K |
| 2026-07-30 | SEK 266.90 | +1.02% | SEK 263.70 | SEK 268.50 | SEK 263.50 | 630.63K |
| 2026-07-29 | SEK 264.20 | -1.38% | SEK 266.90 | SEK 267.60 | SEK 262.30 | 489.69K |
| 2026-07-28 | SEK 267.90 | +1.40% | SEK 264.50 | SEK 267.90 | SEK 264.50 | 764.97K |
| 2026-07-27 | SEK 264.20 | -0.08% | SEK 264.90 | SEK 267.60 | SEK 263.30 | 623.84K |
| 2026-07-24 | SEK 264.40 | +1.23% | SEK 260.80 | SEK 264.40 | SEK 260.70 | 626.41K |
| 2026-07-23 | SEK 261.20 | -0.95% | SEK 262.60 | SEK 264.40 | SEK 258.60 | 733.61K |
| 2026-07-22 | SEK 263.70 | +0.88% | SEK 261.40 | SEK 264.30 | SEK 258.90 | 644.59K |
| 2026-07-21 | SEK 261.40 | +1.63% | SEK 257.20 | SEK 262.10 | SEK 257.20 | 712.64K |
| 2026-07-20 | SEK 257.20 | +0.82% | SEK 253.30 | SEK 258.10 | SEK 252.70 | 550.65K |
| 2026-07-17 | SEK 255.10 | +1.11% | SEK 252.20 | SEK 255.10 | SEK 244.70 | 1.86M |
| 2026-07-16 | SEK 252.30 | -0.59% | SEK 253.80 | SEK 255.70 | SEK 251.60 | 802.95K |
| 2026-07-15 | SEK 253.80 | +1.60% | SEK 249.90 | SEK 255.20 | SEK 248.80 | 842.31K |
| 2026-07-14 | SEK 249.80 | -1.03% | SEK 251.00 | SEK 251.80 | SEK 248.00 | 793.41K |
| 2026-07-13 | SEK 252.40 | -0.47% | SEK 251.90 | SEK 252.90 | SEK 249.80 | 766.56K |
| 2026-07-10 | SEK 253.60 | -0.82% | SEK 255.90 | SEK 256.20 | SEK 253.00 | 604.92K |
| 2026-07-09 | SEK 255.70 | +0.59% | SEK 256.00 | SEK 256.60 | SEK 254.90 | 413.19K |
| 2026-07-08 | SEK 254.20 | -2.23% | SEK 258.70 | SEK 258.70 | SEK 252.30 | 681.54K |
| 2026-07-07 | SEK 260.00 | -1.96% | SEK 264.20 | SEK 265.80 | SEK 260.00 | 493.10K |
| 2026-07-06 | SEK 265.20 | -0.90% | SEK 267.70 | SEK 268.40 | SEK 264.40 | 497.86K |
| 2026-07-03 | SEK 267.60 | +3.24% | SEK 263.00 | SEK 269.00 | SEK 260.90 | 732.51K |
| 2026-07-02 | SEK 259.20 | +0.82% | SEK 256.00 | SEK 260.70 | SEK 255.30 | 479.40K |
| 2026-07-01 | SEK 257.10 | -0.81% | SEK 260.10 | SEK 260.10 | SEK 255.40 | 712.05K |
| 2026-06-30 | SEK 259.20 | +0.86% | SEK 259.00 | SEK 260.80 | SEK 257.90 | 880.77K |
| 2026-06-29 | SEK 257.00 | -0.70% | SEK 258.80 | SEK 259.10 | SEK 256.30 | 421.68K |
| 2026-06-26 | SEK 258.80 | -1.45% | SEK 262.10 | SEK 262.10 | SEK 257.90 | 524.21K |
| 2026-06-25 | SEK 262.60 | +1.90% | SEK 258.00 | SEK 264.80 | SEK 258.00 | 1.01M |
| 2026-06-24 | SEK 257.70 | +2.06% | SEK 253.40 | SEK 258.30 | SEK 253.00 | 918.63K |
| 2026-06-23 | SEK 252.50 | -0.20% | SEK 251.00 | SEK 254.40 | SEK 249.70 | 864.45K |
| 2026-06-22 | SEK 253.00 | -0.35% | SEK 252.00 | SEK 253.50 | SEK 247.80 | 1.03M |
| 2026-06-18 | SEK 253.90 | +2.63% | SEK 247.90 | SEK 254.00 | SEK 247.80 | 1.79M |
| 2026-06-17 | SEK 247.40 | +1.69% | SEK 242.80 | SEK 248.00 | SEK 242.20 | 1.13M |
| 2026-06-16 | SEK 243.30 | -0.21% | SEK 244.50 | SEK 245.00 | SEK 242.70 | 818.66K |
| 2026-06-15 | SEK 243.80 | +1.50% | SEK 243.90 | SEK 246.80 | SEK 243.80 | 941.60K |
| 2026-06-12 | SEK 240.20 | +1.82% | SEK 240.70 | SEK 242.70 | SEK 239.10 | 843.12K |
| 2026-06-11 | SEK 235.90 | +0.25% | SEK 235.10 | SEK 237.00 | SEK 234.40 | 579.13K |
| 2026-06-10 | SEK 235.30 | -0.88% | SEK 237.40 | SEK 239.80 | SEK 234.40 | 352.05K |
| 2026-06-09 | SEK 237.40 | -1.53% | SEK 241.10 | SEK 241.40 | SEK 235.90 | 1.09M |
| 2026-06-08 | SEK 241.10 | -1.67% | SEK 241.50 | SEK 242.60 | SEK 238.80 | 685.79K |
| 2026-06-05 | SEK 245.20 | +0.57% | SEK 245.00 | SEK 246.90 | SEK 244.40 | 749.79K |
| 2026-06-04 | SEK 243.80 | -0.57% | SEK 245.00 | SEK 247.20 | SEK 243.20 | 993.26K |
| 2026-06-03 | SEK 245.20 | -0.24% | SEK 245.50 | SEK 246.60 | SEK 244.50 | 845.69K |
| 2026-06-02 | SEK 245.80 | +1.03% | SEK 245.80 | SEK 248.50 | SEK 245.40 | 515.80K |
| 2026-06-01 | SEK 243.30 | -2.84% | SEK 251.10 | SEK 251.50 | SEK 243.30 | 698.65K |
| 2026-05-29 | SEK 250.40 | +0.56% | SEK 250.30 | SEK 252.30 | SEK 249.70 | 1.86M |
| 2026-05-28 | SEK 249.00 | -1.11% | SEK 251.20 | SEK 251.20 | SEK 247.70 | 600.46K |
| 2026-05-27 | SEK 251.80 | +0.52% | SEK 250.50 | SEK 253.40 | SEK 249.70 | 746.98K |