Skanska AB (0HBT) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 284.40 | 290.45 | 284.70 | 286.40 | 286.40 | +0.63% | 70,639 | 0.48 |
| Nov 03, 2026 | 281.15 | 287.30 | 281.20 | 284.60 | 284.60 | +0.92% | 264,888 | 1.86 |
| Nov 02, 2026 | 280.70 | 284.90 | 280.30 | 282.00 | 282.00 | +0.53% | 25,719 | 0.18 |
| Oct 30, 2026 | 281.70 | 281.50 | 280.40 | 280.50 | 280.50 | -0.58% | 22,147 | 0.15 |
| Oct 29, 2026 | 277.20 | 282.80 | 277.70 | 282.15 | 282.15 | +1.64% | 59,148 | 0.41 |
| Oct 28, 2026 | 277.95 | 279.20 | 276.60 | 277.60 | 277.60 | +0.00% | 350,187 | 2.51 |
| Oct 27, 2026 | 272.70 | 277.95 | 272.00 | 277.60 | 277.60 | +1.52% | 135,290 | 0.98 |
| Oct 26, 2026 | 270.75 | 274.20 | 272.30 | 273.45 | 273.45 | +1.43% | 27,774 | 0.20 |
| Oct 23, 2026 | 267.55 | 269.60 | 267.10 | 269.60 | 269.60 | -0.37% | 6,032 | 0.04 |
| Oct 22, 2026 | 269.85 | 270.60 | 267.20 | 270.60 | 270.60 | -0.37% | 184,337 | 1.33 |
| Oct 21, 2026 | 267.85 | 271.80 | 268.40 | 271.60 | 271.60 | +1.12% | 8,242 | 0.06 |
| Oct 20, 2026 | 266.65 | 269.50 | 265.10 | 268.60 | 268.60 | +0.15% | 15,789 | 0.11 |
| Oct 19, 2026 | 267.05 | 268.20 | 265.30 | 268.20 | 268.20 | -0.45% | 537,064 | 3.71 |
| Oct 16, 2026 | 266.65 | 269.40 | 266.60 | 269.40 | 269.40 | +1.74% | 24,457 | 0.17 |
| Oct 15, 2026 | 264.60 | 266.80 | 263.40 | 264.80 | 264.80 | -0.97% | 302,317 | 2.08 |
| Oct 14, 2026 | 268.35 | 269.80 | 265.50 | 267.40 | 267.40 | +0.07% | 261,932 | 1.82 |
| Oct 13, 2026 | 267.05 | 268.40 | 265.80 | 267.20 | 267.20 | +0.41% | 161,772 | 1.12 |
| Oct 12, 2026 | 265.05 | 267.20 | 264.30 | 266.12 | 266.12 | +1.81% | 148,436 | 1.03 |
| Oct 09, 2026 | 261.00 | 264.20 | 261.00 | 261.40 | 261.40 | +1.16% | 409,720 | 2.90 |
| Oct 08, 2026 | 260.60 | 261.20 | 256.10 | 258.40 | 258.40 | -1.75% | 444,353 | 3.31 |
| Oct 07, 2026 | 263.95 | 267.80 | 262.50 | 263.00 | 263.00 | -0.64% | 235,988 | 1.76 |
| Oct 06, 2026 | 265.05 | 267.40 | 264.70 | 264.70 | 264.70 | +0.38% | 49,568 | 0.37 |
| Oct 05, 2026 | 273.35 | 272.10 | 262.50 | 263.70 | 263.70 | -5.28% | 46,394 | 0.34 |
| Oct 02, 2026 | 275.75 | 279.50 | 273.90 | 278.40 | 278.40 | +1.70% | 431,712 | 3.35 |
| Oct 01, 2026 | 275.10 | 276.70 | 273.10 | 273.75 | 273.75 | -1.07% | 211,753 | 1.49 |
| Sep 30, 2026 | 281.70 | 282.80 | 276.70 | 276.70 | 276.70 | -1.88% | 374,644 | 2.71 |
| Sep 29, 2026 | 281.00 | 283.90 | 280.70 | 282.00 | 282.00 | +0.07% | 323,334 | 2.42 |
| Sep 28, 2026 | 281.35 | 283.50 | 280.70 | 281.80 | 281.80 | +0.59% | 426,300 | 3.32 |
| Sep 25, 2026 | 280.10 | 283.20 | 280.15 | 280.15 | 280.15 | +0.59% | 8,340 | 0.06 |
| Sep 24, 2026 | 280.70 | 280.30 | 277.80 | 278.50 | 278.50 | -0.93% | 200,177 | 1.53 |
| Sep 23, 2026 | 286.25 | 286.30 | 280.70 | 281.13 | 281.13 | -1.46% | 24,448 | 0.19 |
| Sep 22, 2026 | 280.05 | 285.50 | 280.80 | 285.30 | 285.30 | +4.41% | 91,610 | 0.70 |
| Sep 21, 2026 | 271.45 | 273.30 | 270.70 | 273.25 | 273.25 | +1.37% | 7,423 | 0.06 |
| Sep 18, 2026 | 271.30 | 271.50 | 268.85 | 269.57 | 269.57 | -0.74% | 195,632 | 1.51 |
| Sep 17, 2026 | 269.25 | 273.25 | 269.00 | 271.59 | 271.59 | +1.60% | 151,755 | 1.17 |
| Sep 16, 2026 | 264.40 | 268.00 | 265.50 | 267.30 | 267.30 | +2.14% | 64,113 | 0.50 |
| Sep 15, 2026 | 261.70 | 264.30 | 259.50 | 261.69 | 261.69 | -0.69% | 104,258 | 0.81 |
| Sep 14, 2026 | 265.90 | 266.60 | 260.95 | 263.50 | 263.50 | -1.08% | 20,567 | 0.16 |
| Sep 11, 2026 | 265.75 | 266.95 | 264.40 | 266.39 | 266.39 | +0.02% | 194,983 | 1.50 |
| Sep 10, 2026 | 270.35 | 270.50 | 264.40 | 266.33 | 266.33 | -1.37% | 209,450 | 1.63 |
| Sep 09, 2026 | 272.95 | 275.50 | 268.55 | 270.03 | 270.03 | -1.14% | 104,075 | 0.81 |
| Sep 08, 2026 | 273.55 | 274.00 | 271.40 | 273.15 | 273.15 | -0.18% | 65,169 | 0.47 |
| Sep 07, 2026 | 271.55 | 274.00 | 271.30 | 273.65 | 273.65 | +1.36% | 277,546 | 1.93 |
| Sep 04, 2026 | 269.45 | 272.20 | 269.15 | 269.98 | 269.98 | +0.16% | 17,618 | 0.09 |
| Sep 03, 2026 | 267.05 | 270.60 | 266.50 | 269.56 | 269.56 | +0.59% | 315,141 | 1.66 |
| Sep 02, 2026 | 268.80 | 270.10 | 266.50 | 267.97 | 267.97 | -0.71% | 168,932 | 0.88 |
| Sep 01, 2026 | 272.85 | 273.10 | 269.50 | 269.89 | 269.89 | -0.92% | 109,994 | 0.58 |
| Aug 31, 2026 | 275.30 | 275.30 | 272.40 | 272.40 | 272.40 | -1.16% | 20,544 | 0.11 |
| Aug 28, 2026 | 276.70 | 278.10 | 275.60 | 275.60 | 275.60 | +0.36% | 39,635 | 0.20 |
| Aug 27, 2026 | 274.70 | 276.85 | 273.65 | 274.60 | 274.60 | -0.04% | 15,052 | 0.08 |
