Comparing Back to the side-by-side chart ↗
Skanska AB (publ) (SKA-B.ST) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +4% vs the 50-day and +9.6% vs the 200-day average, 1.5% below the 52-week high and +27.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Skanska AB (publ) trades 4.0% above its 50-day and 9.6% above its 200-day moving average. (as of 2026-10-30)
Skanska builds and develops property across the Nordics, Europe and the United States, working through four segments. Its construction arm delivers public buildings such as schools and hospitals, transport links including rail and airports, roads, tunnels, data centres and defence-related facilities, alongside offices and homes.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SKA-B.ST overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 282.00 | 282.40 | 280.30 | 282.40 | -0.11% | 462,261 |
| 2026-10-29 | 277.50 | 282.90 | 277.40 | 282.70 | +1.62% | 629,878 |
| 2026-10-28 | 277.90 | 279.30 | 276.50 | 278.20 | +0.22% | 408,399 |
| 2026-10-27 | 272.00 | 278.00 | 272.00 | 277.60 | +1.46% | 539,592 |
| 2026-10-26 | 270.70 | 274.20 | 270.00 | 273.60 | +1.07% | 570,640 |
| 2026-10-23 | 268.00 | 270.70 | 266.90 | 270.70 | +1.31% | 688,469 |
| 2026-10-22 | 270.60 | 270.60 | 266.90 | 267.20 | -1.66% | 481,826 |
| 2026-10-21 | 268.60 | 272.00 | 267.70 | 271.70 | +1.15% | 543,190 |
| 2026-10-20 | 267.00 | 269.50 | 264.80 | 268.60 | +0.15% | 577,198 |
| 2026-10-19 | 268.20 | 268.20 | 265.30 | 268.20 | -0.45% | 451,801 |
| 2026-10-16 | 266.60 | 269.40 | 266.10 | 269.40 | +1.62% | 516,194 |
| 2026-10-15 | 265.00 | 266.90 | 262.80 | 265.10 | -0.67% | 722,939 |
| 2026-10-14 | 268.50 | 269.90 | 265.10 | 266.90 | -0.11% | 816,998 |
| 2026-10-13 | 266.60 | 269.20 | 265.60 | 267.20 | +0.30% | 531,363 |
| 2026-10-12 | 264.70 | 267.30 | 264.00 | 266.40 | +0.99% | 707,011 |
| 2026-10-09 | 261.00 | 264.40 | 260.40 | 263.80 | +2.09% | 842,608 |
| 2026-10-08 | 261.20 | 261.20 | 255.10 | 258.40 | -1.75% | 925,921 |
| 2026-10-07 | 263.90 | 268.20 | 262.40 | 263.00 | -0.34% | 1,094,415 |
| 2026-10-06 | 265.00 | 267.70 | 263.90 | 263.90 | +0.00% | 1,008,531 |
| 2026-10-05 | 272.60 | 273.40 | 262.40 | 263.90 | -5.21% | 2,312,641 |
| 2026-10-02 | 275.50 | 279.80 | 275.10 | 278.40 | +1.64% | 616,122 |
| 2026-10-01 | 275.20 | 276.30 | 272.40 | 273.90 | -1.01% | 584,668 |
| 2026-09-30 | 281.70 | 283.20 | 276.70 | 276.70 | -1.46% | 637,151 |
| 2026-09-29 | 281.70 | 283.90 | 280.40 | 280.80 | -0.28% | 622,775 |
| 2026-09-28 | 281.80 | 283.60 | 280.50 | 281.60 | +0.36% | 450,489 |
| 2026-09-25 | 279.00 | 283.80 | 279.00 | 280.60 | +0.97% | 509,095 |
| 2026-09-24 | 280.10 | 280.90 | 277.60 | 277.90 | -1.45% | 512,550 |
| 2026-09-23 | 286.00 | 286.80 | 280.30 | 282.00 | -1.23% | 510,009 |
| 2026-09-22 | 279.00 | 285.80 | 279.00 | 285.50 | +4.50% | 1,352,082 |
| 2026-09-21 | 271.20 | 273.30 | 270.60 | 273.20 | +1.22% | 484,355 |
| 2026-09-18 | 271.00 | 271.80 | 268.30 | 269.90 | -0.41% | 909,502 |
| 2026-09-17 | 269.00 | 273.30 | 268.80 | 271.00 | +1.38% | 643,668 |
| 2026-09-16 | 264.00 | 268.30 | 264.00 | 267.30 | +1.40% | 631,599 |
| 2026-09-15 | 262.30 | 264.50 | 259.20 | 263.60 | +0.50% | 594,130 |
| 2026-09-14 | 265.80 | 266.80 | 261.00 | 262.30 | -1.47% | 535,142 |
| 2026-09-11 | 265.00 | 267.00 | 263.90 | 266.20 | +0.45% | 532,006 |
| 2026-09-10 | 270.00 | 271.10 | 264.40 | 265.00 | -1.49% | 656,130 |
| 2026-09-09 | 273.00 | 275.50 | 268.40 | 269.00 | -1.82% | 743,106 |
| 2026-09-08 | 273.30 | 274.30 | 271.20 | 274.00 | +0.33% | 440,133 |
| 2026-09-07 | 271.80 | 274.30 | 271.40 | 273.10 | +0.44% | 368,762 |
| 2026-09-04 | 269.60 | 272.20 | 268.60 | 271.90 | +0.93% | 690,962 |
| 2026-09-03 | 266.50 | 270.90 | 266.20 | 269.40 | +1.09% | 485,204 |
| 2026-09-02 | 269.50 | 270.30 | 266.50 | 266.50 | -1.19% | 733,837 |
| 2026-09-01 | 272.00 | 273.30 | 269.50 | 269.70 | -0.99% | 625,782 |
| 2026-08-31 | 275.40 | 275.60 | 272.40 | 272.40 | -1.09% | 734,808 |
| 2026-08-28 | 276.00 | 278.30 | 275.40 | 275.40 | +0.18% | 513,666 |
| 2026-08-27 | 274.70 | 276.90 | 273.50 | 274.90 | +0.07% | 619,360 |
| 2026-08-26 | 272.20 | 275.80 | 272.20 | 274.70 | +0.84% | 885,819 |
| 2026-08-25 | 271.90 | 274.50 | 271.60 | 272.40 | +0.55% | 557,167 |
| 2026-08-24 | 271.40 | 273.00 | 270.50 | 270.90 | -0.04% | 585,770 |
| 2026-08-21 | 268.00 | 273.30 | 267.40 | 271.00 | +1.04% | 912,924 |
| 2026-08-20 | 263.50 | 271.10 | 263.50 | 268.20 | +2.25% | 888,871 |
| 2026-08-19 | 262.50 | 264.50 | 261.90 | 262.30 | -0.08% | 457,827 |
| 2026-08-18 | 265.00 | 266.10 | 261.80 | 262.50 | -1.13% | 705,678 |
| 2026-08-17 | 267.00 | 267.10 | 264.80 | 265.50 | -0.56% | 520,932 |
| 2026-08-14 | 268.50 | 270.10 | 267.00 | 267.00 | -0.04% | 615,670 |
| 2026-08-13 | 267.60 | 269.50 | 267.10 | 267.10 | +0.00% | 439,949 |
| 2026-08-12 | 266.90 | 269.50 | 266.30 | 267.10 | +0.23% | 537,453 |
| 2026-08-11 | 266.60 | 269.00 | 265.40 | 266.50 | -0.37% | 455,138 |
| 2026-08-10 | 269.80 | 270.00 | 266.50 | 267.50 | -1.04% | 537,002 |
| 2026-08-07 | 272.00 | 272.40 | 268.80 | 270.30 | -0.70% | 449,318 |
| 2026-08-06 | 273.20 | 274.60 | 272.20 | 272.20 | -0.29% | 378,849 |
| 2026-08-05 | 272.90 | 274.20 | 271.80 | 273.00 | +0.37% | 602,525 |
| 2026-08-04 | 270.50 | 272.90 | 269.20 | 272.00 | +1.38% | 535,245 |
| 2026-08-03 | 268.90 | 270.50 | 265.70 | 268.30 | +0.60% | 564,674 |
| 2026-07-31 | 268.60 | 269.90 | 266.70 | 266.70 | -0.07% | 794,430 |
| 2026-07-30 | 263.70 | 268.50 | 263.50 | 266.90 | +1.02% | 630,630 |
| 2026-07-29 | 266.90 | 267.60 | 262.30 | 264.20 | -1.38% | 489,687 |
| 2026-07-28 | 264.50 | 267.90 | 264.50 | 267.90 | +1.40% | 764,973 |
| 2026-07-27 | 264.90 | 267.60 | 263.30 | 264.20 | -0.08% | 623,835 |
| 2026-07-24 | 260.80 | 264.40 | 260.70 | 264.40 | +1.23% | 626,405 |
| 2026-07-23 | 262.60 | 264.40 | 258.60 | 261.20 | -0.95% | 733,606 |
| 2026-07-22 | 261.40 | 264.30 | 258.90 | 263.70 | +0.88% | 644,592 |
| 2026-07-21 | 257.20 | 262.10 | 257.20 | 261.40 | +1.63% | 712,636 |
| 2026-07-20 | 253.30 | 258.10 | 252.70 | 257.20 | +0.82% | 550,645 |
| 2026-07-17 | 252.20 | 255.10 | 244.70 | 255.10 | +1.11% | 1,855,447 |
| 2026-07-16 | 253.80 | 255.70 | 251.60 | 252.30 | -0.59% | 802,948 |
| 2026-07-15 | 249.90 | 255.20 | 248.80 | 253.80 | +1.60% | 842,306 |
| 2026-07-14 | 251.00 | 251.80 | 248.00 | 249.80 | -1.03% | 793,413 |
| 2026-07-13 | 251.90 | 252.90 | 249.80 | 252.40 | -0.47% | 766,561 |
| 2026-07-10 | 255.90 | 256.20 | 253.00 | 253.60 | -0.82% | 604,915 |
| 2026-07-09 | 256.00 | 256.60 | 254.90 | 255.70 | +0.59% | 413,187 |
| 2026-07-08 | 258.70 | 258.70 | 252.30 | 254.20 | -2.23% | 681,542 |
| 2026-07-07 | 264.20 | 265.80 | 260.00 | 260.00 | -1.96% | 493,097 |
| 2026-07-06 | 267.70 | 268.40 | 264.40 | 265.20 | -0.90% | 497,858 |
| 2026-07-03 | 263.00 | 269.00 | 260.90 | 267.60 | +3.24% | 732,513 |
| 2026-07-02 | 256.00 | 260.70 | 255.30 | 259.20 | +0.82% | 479,395 |
| 2026-07-01 | 260.10 | 260.10 | 255.40 | 257.10 | -0.81% | 712,054 |
| 2026-06-30 | 259.00 | 260.80 | 257.90 | 259.20 | +0.86% | 880,771 |
| 2026-06-29 | 258.80 | 259.10 | 256.30 | 257.00 | -0.70% | 421,676 |
| 2026-06-26 | 262.10 | 262.10 | 257.90 | 258.80 | -1.45% | 524,209 |
| 2026-06-25 | 258.00 | 264.80 | 258.00 | 262.60 | +1.90% | 1,013,805 |
| 2026-06-24 | 253.40 | 258.30 | 253.00 | 257.70 | +2.06% | 918,627 |
| 2026-06-23 | 251.00 | 254.40 | 249.70 | 252.50 | -0.20% | 864,449 |
| 2026-06-22 | 252.00 | 253.50 | 247.80 | 253.00 | -0.35% | 1,034,492 |
| 2026-06-18 | 247.90 | 254.00 | 247.80 | 253.90 | +2.63% | 1,785,687 |
| 2026-06-17 | 242.80 | 248.00 | 242.20 | 247.40 | +1.69% | 1,132,119 |
| 2026-06-16 | 244.50 | 245.00 | 242.70 | 243.30 | -0.21% | 818,662 |
| 2026-06-15 | 243.90 | 246.80 | 243.80 | 243.80 | +1.50% | 941,600 |
| 2026-06-12 | 240.70 | 242.70 | 239.10 | 240.20 | +1.82% | 843,117 |
| 2026-06-11 | 235.10 | 237.00 | 234.40 | 235.90 | +0.25% | 579,133 |
| 2026-06-10 | 237.40 | 239.80 | 234.40 | 235.30 | -0.88% | 352,046 |
| 2026-06-09 | 241.10 | 241.40 | 235.90 | 237.40 | -1.53% | 1,094,947 |
| 2026-06-08 | 241.50 | 242.60 | 238.80 | 241.10 | -1.67% | 685,792 |
| 2026-06-05 | 245.00 | 246.90 | 244.40 | 245.20 | +0.57% | 749,791 |
| 2026-06-04 | 245.00 | 247.20 | 243.20 | 243.80 | -0.57% | 993,255 |
| 2026-06-03 | 245.50 | 246.60 | 244.50 | 245.20 | -0.24% | 845,691 |
| 2026-06-02 | 245.80 | 248.50 | 245.40 | 245.80 | +1.03% | 515,797 |
| 2026-06-01 | 251.10 | 251.50 | 243.30 | 243.30 | -2.84% | 698,645 |
| 2026-05-29 | 250.30 | 252.30 | 249.70 | 250.40 | +0.56% | 1,857,624 |
| 2026-05-28 | 251.20 | 251.20 | 247.70 | 249.00 | -1.11% | 600,464 |
| 2026-05-27 | 250.50 | 253.40 | 249.70 | 251.80 | +0.52% | 746,984 |
| 2026-05-26 | 254.00 | 254.00 | 250.50 | 250.50 | -1.38% | 852,277 |
| 2026-05-25 | 251.00 | 254.00 | 251.00 | 254.00 | +2.42% | 477,763 |
| 2026-05-22 | 246.40 | 250.00 | 246.20 | 248.00 | +1.47% | 835,035 |
| 2026-05-21 | 245.00 | 249.50 | 244.10 | 244.40 | -0.57% | 953,112 |
| 2026-05-20 | 240.80 | 248.10 | 239.80 | 245.80 | +1.86% | 927,702 |
| 2026-05-19 | 243.60 | 245.30 | 240.90 | 241.30 | -0.98% | 638,014 |
| 2026-05-18 | 241.30 | 245.90 | 240.10 | 243.70 | +0.21% | 566,184 |
| 2026-05-15 | 250.80 | 252.40 | 243.20 | 243.20 | -2.21% | 959,323 |
| 2026-05-13 | 248.50 | 249.50 | 247.40 | 248.70 | +0.40% | 414,001 |
| 2026-05-12 | 249.80 | 252.10 | 247.70 | 247.70 | -1.47% | 835,687 |
| 2026-05-11 | 249.70 | 252.70 | 248.30 | 251.40 | +0.20% | 779,851 |
| 2026-05-08 | 253.40 | 254.10 | 250.80 | 250.90 | -2.49% | 1,156,085 |
| 2026-05-07 | 263.70 | 263.70 | 253.30 | 257.30 | -2.17% | 1,748,863 |
| 2026-05-06 | 257.60 | 265.00 | 256.80 | 263.00 | +4.12% | 1,340,746 |
| 2026-05-05 | 249.00 | 252.90 | 248.90 | 252.60 | +1.61% | 600,382 |
| 2026-05-04 | 249.20 | 252.10 | 246.60 | 248.60 | +0.44% | 762,200 |
| 2026-04-30 | 244.70 | 249.20 | 243.40 | 247.50 | +0.20% | 541,618 |
| 2026-04-29 | 247.40 | 248.50 | 245.40 | 247.00 | -0.12% | 608,958 |
| 2026-04-28 | 249.70 | 250.20 | 246.20 | 247.30 | -0.96% | 643,600 |
| 2026-04-27 | 250.70 | 251.20 | 249.10 | 249.70 | -0.40% | 470,202 |
| 2026-04-24 | 251.60 | 254.90 | 250.10 | 250.70 | -1.03% | 689,762 |
| 2026-04-23 | 255.00 | 256.30 | 253.30 | 253.30 | -0.78% | 470,568 |
| 2026-04-22 | 256.20 | 257.00 | 254.90 | 255.30 | -0.35% | 689,543 |
| 2026-04-21 | 258.10 | 259.80 | 255.80 | 256.20 | -0.74% | 536,141 |
| 2026-04-20 | 259.00 | 259.40 | 256.60 | 258.10 | -1.94% | 595,286 |
| 2026-04-17 | 255.40 | 263.60 | 254.50 | 263.20 | +4.20% | 1,247,000 |
| 2026-04-16 | 255.00 | 255.70 | 251.90 | 252.60 | -0.43% | 783,984 |
| 2026-04-15 | 256.80 | 257.60 | 252.80 | 253.70 | -1.21% | 922,870 |
| 2026-04-14 | 255.70 | 257.70 | 255.60 | 256.80 | +0.78% | 796,121 |
| 2026-04-13 | 253.80 | 255.00 | 252.40 | 254.80 | -0.43% | 1,010,816 |
| 2026-04-10 | 253.00 | 259.80 | 252.60 | 255.90 | +1.71% | 940,372 |
| 2026-04-09 | 251.00 | 252.00 | 249.60 | 251.60 | +0.04% | 789,673 |
| 2026-04-08 | 250.30 | 252.90 | 249.80 | 251.50 | +4.70% | 1,104,192 |
| 2026-04-07 | 243.30 | 244.00 | 238.50 | 240.20 | +0.33% | 1,090,008 |
| 2026-04-02 | 233.00 | 239.40 | 233.00 | 239.40 | -1.60% | 826,972 |
| 2026-04-01 | 240.10 | 244.20 | 238.70 | 243.30 | -3.68% | 1,671,467 |
| 2026-03-31 | 247.60 | 253.80 | 247.50 | 252.60 | +2.27% | 1,543,993 |
| 2026-03-30 | 246.00 | 248.00 | 244.50 | 247.00 | +0.37% | 1,525,425 |
| 2026-03-27 | 247.60 | 248.20 | 245.10 | 246.10 | -0.69% | 512,933 |
| 2026-03-26 | 249.80 | 250.60 | 247.40 | 247.80 | -1.08% | 668,762 |
| 2026-03-25 | 247.60 | 250.50 | 247.60 | 250.50 | +2.16% | 755,199 |
| 2026-03-24 | 245.80 | 246.60 | 242.00 | 245.20 | +0.37% | 741,219 |
| 2026-03-23 | 238.60 | 249.10 | 234.50 | 244.30 | +0.70% | 901,156 |
| 2026-03-20 | 247.00 | 250.50 | 242.30 | 242.60 | -1.18% | 1,364,247 |
| 2026-03-19 | 252.00 | 252.00 | 245.40 | 245.50 | -4.47% | 919,481 |
| 2026-03-18 | 257.00 | 260.80 | 255.90 | 257.00 | +0.55% | 572,137 |
| 2026-03-17 | 257.00 | 258.80 | 255.60 | 255.60 | -0.78% | 576,869 |
| 2026-03-16 | 256.80 | 258.10 | 254.10 | 257.60 | +0.23% | 566,248 |
| 2026-03-13 | 256.40 | 260.00 | 254.40 | 257.00 | -0.27% | 501,979 |
| 2026-03-12 | 260.50 | 261.80 | 255.80 | 257.70 | -1.30% | 710,672 |
| 2026-03-11 | 262.00 | 262.80 | 259.50 | 261.10 | -0.87% | 642,939 |
| 2026-03-10 | 260.40 | 265.20 | 260.00 | 263.40 | +3.33% | 887,186 |
| 2026-03-09 | 253.90 | 257.10 | 252.40 | 254.90 | -2.52% | 830,569 |
| 2026-03-06 | 266.10 | 267.50 | 259.70 | 261.50 | -1.25% | 963,220 |
| 2026-03-05 | 270.10 | 272.00 | 264.80 | 264.80 | -1.96% | 796,686 |
| 2026-03-04 | 264.80 | 271.50 | 264.40 | 270.10 | +1.50% | 750,028 |
| 2026-03-03 | 268.30 | 269.50 | 262.40 | 266.10 | -3.20% | 1,389,801 |
| 2026-03-02 | 271.00 | 274.90 | 269.40 | 274.90 | -1.12% | 1,102,975 |
| 2026-02-27 | 275.90 | 279.00 | 275.50 | 278.00 | +0.76% | 976,663 |
| 2026-02-26 | 274.80 | 277.90 | 274.50 | 275.90 | +0.47% | 572,361 |
| 2026-02-25 | 274.30 | 276.70 | 273.50 | 274.60 | +0.29% | 627,501 |
| 2026-02-24 | 274.20 | 276.50 | 273.50 | 273.80 | -0.15% | 921,668 |
| 2026-02-23 | 276.90 | 276.90 | 273.20 | 274.20 | -0.98% | 868,443 |
| 2026-02-20 | 271.90 | 277.50 | 271.60 | 276.90 | +2.37% | 1,387,517 |
| 2026-02-19 | 269.60 | 270.80 | 268.10 | 270.50 | +0.00% | 599,186 |
| 2026-02-18 | 269.40 | 272.00 | 268.70 | 270.50 | +0.41% | 753,945 |
| 2026-02-17 | 264.00 | 269.40 | 263.20 | 269.40 | +1.85% | 767,042 |
| 2026-02-16 | 266.00 | 266.70 | 264.40 | 264.50 | -0.34% | 697,093 |
| 2026-02-13 | 265.20 | 265.40 | 261.20 | 265.40 | +0.08% | 859,446 |
| 2026-02-12 | 268.00 | 269.60 | 264.60 | 265.20 | -0.53% | 766,684 |
| 2026-02-11 | 265.30 | 271.70 | 265.30 | 266.60 | +0.91% | 1,188,080 |
| 2026-02-10 | 264.20 | 267.00 | 263.40 | 264.20 | +0.49% | 1,044,467 |
| 2026-02-09 | 270.20 | 271.60 | 262.60 | 262.90 | -3.42% | 1,443,189 |
| 2026-02-06 | 276.00 | 278.20 | 271.10 | 272.20 | -2.58% | 1,810,406 |
| 2026-02-05 | 277.50 | 280.40 | 275.60 | 279.40 | +0.68% | 1,034,565 |
| 2026-02-04 | 277.40 | 281.70 | 276.90 | 277.50 | +0.04% | 930,635 |
| 2026-02-03 | 274.70 | 277.40 | 273.70 | 277.40 | +0.98% | 691,627 |
| 2026-02-02 | 269.90 | 275.80 | 267.80 | 274.70 | +1.40% | 739,209 |
| 2026-01-30 | 268.90 | 271.30 | 268.20 | 270.90 | +0.74% | 609,079 |
| 2026-01-29 | 267.80 | 272.20 | 267.20 | 268.90 | +0.52% | 672,227 |
| 2026-01-28 | 269.00 | 269.40 | 266.70 | 267.50 | -0.52% | 716,089 |
| 2026-01-27 | 268.10 | 269.60 | 267.40 | 268.90 | +0.30% | 585,085 |
| 2026-01-26 | 270.00 | 270.00 | 266.00 | 268.10 | -0.70% | 651,846 |
| 2026-01-23 | 271.00 | 271.40 | 269.20 | 270.00 | -0.63% | 414,994 |
| 2026-01-22 | 269.00 | 273.80 | 268.90 | 271.70 | +2.14% | 791,778 |
| 2026-01-21 | 267.80 | 267.90 | 261.50 | 266.00 | -0.82% | 627,907 |
| 2026-01-20 | 265.70 | 268.40 | 264.90 | 268.20 | -0.52% | 570,685 |
| 2026-01-19 | 272.00 | 272.70 | 266.90 | 269.60 | -2.81% | 646,826 |
| 2026-01-16 | 274.20 | 278.30 | 273.70 | 277.40 | +1.13% | 837,952 |
| 2026-01-15 | 271.00 | 275.00 | 270.20 | 274.30 | +1.22% | 550,333 |
| 2026-01-14 | 271.30 | 273.30 | 269.20 | 271.00 | -0.11% | 749,705 |
| 2026-01-13 | 273.00 | 273.40 | 269.20 | 271.30 | -0.88% | 757,039 |
| 2026-01-12 | 267.70 | 274.60 | 267.50 | 273.70 | +2.13% | 903,394 |
| 2026-01-09 | 268.30 | 268.60 | 265.30 | 268.00 | +0.11% | 707,452 |
| 2026-01-08 | 269.00 | 270.00 | 267.20 | 267.70 | -0.56% | 763,059 |
| 2026-01-07 | 259.00 | 269.20 | 258.10 | 269.20 | +3.50% | 1,740,948 |
| 2026-01-05 | 258.40 | 261.40 | 257.90 | 260.10 | +0.89% | 459,567 |
| 2026-01-02 | 254.10 | 257.80 | 253.20 | 257.80 | +2.18% | 733,917 |
| 2025-12-30 | 250.70 | 253.40 | 250.10 | 252.30 | +0.44% | 590,621 |
| 2025-12-29 | 251.40 | 251.90 | 250.10 | 251.20 | -0.08% | 410,786 |
| 2025-12-23 | 252.90 | 253.20 | 250.70 | 251.40 | -0.59% | 495,427 |
| 2025-12-22 | 250.40 | 253.40 | 250.40 | 252.90 | +1.16% | 504,922 |
| 2025-12-19 | 250.40 | 252.00 | 249.00 | 250.00 | -0.16% | 1,037,568 |
| 2025-12-18 | 248.70 | 251.10 | 247.80 | 250.40 | +0.68% | 548,058 |
| 2025-12-17 | 250.90 | 251.00 | 248.00 | 248.70 | -1.03% | 749,575 |
| 2025-12-16 | 251.70 | 252.80 | 250.40 | 251.30 | -0.20% | 749,673 |
| 2025-12-15 | 249.00 | 252.30 | 248.80 | 251.80 | +1.41% | 1,168,524 |
| 2025-12-12 | 248.40 | 250.80 | 247.40 | 248.30 | +0.57% | 766,149 |
| 2025-12-11 | 245.20 | 247.30 | 244.00 | 246.90 | +0.82% | 710,252 |
| 2025-12-10 | 247.10 | 247.80 | 244.00 | 244.90 | -1.25% | 560,314 |
| 2025-12-09 | 246.30 | 248.60 | 245.20 | 248.00 | +0.69% | 664,891 |
| 2025-12-08 | 247.40 | 247.70 | 245.90 | 246.30 | -0.61% | 424,774 |
| 2025-12-05 | 247.00 | 249.00 | 245.60 | 247.80 | +0.65% | 680,275 |
| 2025-12-04 | 241.50 | 247.60 | 241.50 | 246.20 | +2.58% | 731,603 |
| 2025-12-03 | 239.60 | 240.60 | 238.60 | 240.00 | +0.38% | 680,084 |
| 2025-12-02 | 242.60 | 242.70 | 238.90 | 239.10 | -0.46% | 659,087 |
| 2025-12-01 | 242.00 | 242.50 | 239.20 | 240.20 | -0.83% | 657,745 |
| 2025-11-28 | 244.00 | 244.30 | 240.20 | 242.20 | -0.74% | 1,520,882 |
| 2025-11-27 | 245.00 | 247.20 | 243.90 | 244.00 | -0.49% | 1,262,652 |
| 2025-11-26 | 243.80 | 246.40 | 242.50 | 245.20 | -1.09% | 759,074 |
| 2025-11-25 | 244.30 | 248.50 | 244.00 | 247.90 | +2.31% | 505,385 |
| 2025-11-24 | 242.00 | 245.00 | 241.20 | 242.30 | +1.08% | 1,696,463 |
| 2025-11-21 | 238.30 | 242.10 | 236.10 | 239.70 | -0.50% | 673,700 |
| 2025-11-20 | 244.20 | 245.00 | 240.90 | 240.90 | -0.33% | 515,433 |
| 2025-11-19 | 239.60 | 242.70 | 238.90 | 241.70 | +0.88% | 388,912 |
| 2025-11-18 | 245.10 | 246.00 | 237.90 | 239.60 | -3.85% | 934,168 |
| 2025-11-17 | 249.00 | 252.50 | 248.10 | 249.20 | -0.12% | 821,128 |
| 2025-11-14 | 246.00 | 249.50 | 244.80 | 249.50 | +0.81% | 863,931 |
| 2025-11-13 | 245.00 | 249.20 | 244.50 | 247.50 | +0.98% | 774,379 |
| 2025-11-12 | 244.10 | 246.00 | 243.70 | 245.10 | +0.57% | 592,801 |
| 2025-11-11 | 244.10 | 244.70 | 242.50 | 243.70 | +0.25% | 745,901 |
| 2025-11-10 | 243.00 | 244.90 | 242.10 | 243.10 | +0.41% | 753,327 |
| 2025-11-07 | 249.00 | 250.50 | 242.10 | 242.10 | -2.77% | 794,414 |
| 2025-11-06 | 253.70 | 254.90 | 246.00 | 249.00 | -4.71% | 2,145,820 |
| 2025-11-05 | 259.80 | 262.20 | 258.60 | 261.30 | +0.58% | 608,874 |
| 2025-11-04 | 257.90 | 260.80 | 256.30 | 259.80 | -0.35% | 487,809 |
| 2025-11-03 | 259.10 | 260.70 | 258.20 | 260.70 | +0.42% | 457,712 |
| 2025-10-31 | 262.60 | 262.60 | 259.60 | 259.60 | -1.33% | 337,370 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.81%). Worst month: Mar (-10.57%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Skanska AB (publ)'s (SKA-B.ST) latest close?
282.40 on 2026-10-30, from the Closelook data lake's daily price record.
What is SKA-B.ST's 52-week high and low?
286.80 high and 233.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Skanska AB (publ)'s strongest and weakest month historically?
Historically, SKA-B.ST's strongest calendar month has been Jul (average +5.81%) and its weakest Mar (average -10.57%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 605 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SKA-B.ST?
Uptrend stack intact: Trades +4% vs the 50-day and +9.6% vs the 200-day average, 1.5% below the 52-week high and +27.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SKA-B.ST above its 50-day and 200-day moving averages?
Skanska AB (publ) trades 4.0% above its 50-day and 9.6% above its 200-day moving average (4.8% above its 20-day). As of 2026-10-30.