Skanska AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	267.05	267.05	266.50	267.05	267.05	24,005
2026-10-16	266.65	266.65	264.80	266.65	266.65	127
2026-10-15	264.60	266.80	263.40	264.80	264.80	302,317
2026-10-14	268.35	269.80	265.50	267.40	267.40	261,932
2026-10-13	267.05	268.40	265.80	267.20	267.20	161,772
2026-10-12	265.05	267.20	264.30	266.12	266.12	148,436
2026-10-09	261.00	264.20	261.00	263.80	263.80	409,715
2026-10-08	260.60	261.20	256.10	257.75	257.75	444,083
2026-10-07	263.95	267.80	262.50	263.90	263.90	235,050
2026-10-06	265.05	267.40	264.70	264.70	264.70	49,568
2026-10-05	272.10	272.10	262.50	263.70	263.70	46,394
2026-10-02	275.75	279.50	273.90	275.80	275.80	431,515
2026-10-01	275.10	276.70	273.10	275.20	275.20	211,736
2026-09-30	281.70	282.80	276.70	279.10	279.10	379,009
2026-09-29	281.00	283.90	280.70	282.00	282.00	323,334
2026-09-28	281.35	283.50	280.70	281.80	281.80	426,300
2026-09-25	280.10	283.20	280.10	280.10	280.10	8,338
2026-09-24	280.30	280.30	277.60	277.60	277.60	200,174
2026-09-23	286.25	286.30	280.30	280.30	280.30	24,170
2026-09-22	280.80	285.50	280.80	285.30	285.30	91,610
2026-09-21	271.45	273.30	270.70	273.25	273.25	7,423
2026-09-18	271.30	271.50	268.85	271.30	271.30	195,626
2026-09-17	269.25	273.25	269.00	272.10	272.10	151,750
2026-09-16	265.50	268.00	265.50	267.30	267.30	64,111
2026-09-15	261.70	264.30	259.50	261.69	261.69	104,258
2026-09-14	265.90	266.60	260.95	263.50	263.50	20,567
2026-09-11	265.75	266.95	264.40	265.75	265.75	194,976
2026-09-10	270.35	270.50	264.40	264.60	264.60	209,440
2026-09-09	272.95	275.50	268.55	270.10	270.10	102,740
2026-09-08	273.55	274.00	271.40	273.15	273.15	65,169
2026-09-07	271.55	274.00	271.30	273.65	273.65	277,546
2026-09-04	269.45	272.20	269.15	272.20	272.20	17,520
2026-09-03	267.05	270.60	266.50	269.90	269.90	293,288
2026-09-02	268.80	270.10	266.50	268.80	268.80	168,930
2026-09-01	272.85	273.10	269.50	269.89	269.89	109,994
2026-08-28	276.70	278.10	275.60	276.70	276.70	39,634
2026-08-27	274.70	276.85	273.65	274.70	274.70	14,073
2026-08-26	272.80	275.50	272.50	274.70	274.70	23,345
2026-08-25	271.90	274.30	271.90	272.40	272.40	221,334
2026-08-24	271.45	273.00	270.50	271.37	271.37	42,504
2026-08-21	268.40	273.25	268.40	270.80	270.80	61,759
2026-08-20	263.50	271.10	263.50	269.10	269.10	245,564
2026-08-19	262.50	264.00	262.30	262.45	262.45	59,816
2026-08-18	265.20	265.50	262.00	262.50	262.50	195,513
2026-08-17	266.80	266.80	264.90	265.50	265.50	12,099
2026-08-14	268.75	269.80	267.00	268.75	268.75	46,076
2026-08-13	267.65	269.50	267.10	267.65	267.65	48,482
2026-08-12	267.25	268.45	266.30	268.45	268.45	50,719
2026-08-11	266.80	268.90	265.20	267.20	267.20	20,214
2026-08-10	269.75	269.80	266.70	268.28	268.28	12,601
2026-08-07	271.55	272.25	269.60	271.75	271.75	276,387
2026-08-06	273.10	274.55	272.20	273.10	273.10	32,508
2026-08-05	273.05	274.30	271.90	273.05	273.05	60,944
2026-08-04	270.85	272.60	269.40	270.95	270.95	57,838
2026-08-03	268.90	269.95	265.70	267.77	267.77	39,494
2026-07-31	268.60	269.65	266.70	268.60	268.60	100,026
2026-07-30	264.20	268.30	264.20	266.75	266.75	89,083
2026-07-29	266.50	267.10	262.40	263.50	263.50	50,563
2026-07-28	264.90	267.90	264.90	266.78	266.78	77,803
2026-07-27	264.70	266.20	263.20	264.55	264.55	103,125

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	8.5000 SEK
2025-04-08	8.0000 SEK
2024-03-28	5.5000 SEK
2023-03-30	7.5000 SEK
2022-03-30	3.0000 SEK
2021-03-31	6.5000 SEK
2020-10-23	3.2500 SEK
2019-03-29	6.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.