Skanska AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 207.15 | 208.70 | 206.60 | 207.15 | 192.19 | 59,511 |
| 2024-08-29 | 204.45 | 207.20 | 204.30 | 206.50 | 191.59 | 7,210 |
| 2024-08-28 | 204.50 | 205.30 | 204.40 | 204.50 | 189.74 | 10,335 |
| 2024-08-27 | 203.93 | 205.30 | 203.93 | 203.93 | 189.20 | 8,461 |
| 2024-08-23 | 204.25 | 205.70 | 204.25 | 204.25 | 189.50 | 8,676 |
| 2024-08-22 | 203.53 | 204.40 | 203.40 | 203.68 | 188.97 | 16,558 |
| 2024-08-21 | 202.13 | 203.90 | 202.08 | 202.08 | 187.49 | 27,475 |
| 2024-08-20 | 202.03 | 202.90 | 201.30 | 202.23 | 187.63 | 7,497 |
| 2024-08-19 | 200.05 | 201.60 | 199.90 | 200.05 | 185.61 | 85,624 |
| 2024-08-16 | 201.10 | 201.20 | 199.75 | 201.10 | 186.58 | 5,530 |
| 2024-08-15 | 201.50 | 201.60 | 199.80 | 201.50 | 186.95 | 82,673 |
| 2024-08-14 | 201.30 | 201.50 | 200.10 | 201.30 | 186.77 | 10,575 |
| 2024-08-13 | 200.55 | 201.70 | 198.75 | 200.55 | 186.07 | 27,107 |
| 2024-08-12 | 199.90 | 200.80 | 199.35 | 199.90 | 185.47 | 20,308 |
| 2024-08-09 | 199.83 | 201.60 | 198.80 | 199.80 | 185.38 | 302,048 |
| 2024-08-08 | 195.88 | 198.65 | 195.05 | 197.98 | 183.68 | 21,841 |
| 2024-08-07 | 194.53 | 198.40 | 194.30 | 197.10 | 182.87 | 11,345 |
| 2024-08-06 | 195.73 | 196.75 | 191.75 | 193.53 | 179.55 | 33,550 |
| 2024-08-05 | 188.68 | 194.90 | 186.25 | 193.60 | 179.62 | 23,091 |
| 2024-08-02 | 200.90 | 201.00 | 196.85 | 198.65 | 184.31 | 12,503 |
| 2024-08-01 | 208.70 | 208.70 | 203.10 | 204.30 | 189.55 | 2,071,064 |
| 2024-07-31 | 211.85 | 212.20 | 209.10 | 209.60 | 194.47 | 526,296 |
| 2024-07-30 | 209.25 | 211.40 | 209.25 | 209.25 | 194.14 | 7,914 |
| 2024-07-29 | 210.25 | 211.80 | 208.40 | 210.25 | 195.07 | 28,926 |
| 2024-07-26 | 207.38 | 210.30 | 206.40 | 209.65 | 194.51 | 8,935 |
| 2024-07-25 | 207.20 | 207.60 | 204.90 | 206.80 | 191.87 | 45,989 |
| 2024-07-24 | 211.10 | 211.40 | 208.70 | 211.10 | 195.86 | 1,180,739 |
| 2024-07-23 | 212.40 | 212.80 | 211.10 | 212.70 | 197.34 | 15,225 |
| 2024-07-22 | 212.55 | 215.70 | 210.90 | 212.55 | 197.21 | 61,552 |
| 2024-07-19 | 212.20 | 221.40 | 209.50 | 209.80 | 194.65 | 775,420 |
| 2024-07-18 | 206.20 | 210.00 | 205.90 | 208.30 | 193.26 | 32,663 |
| 2024-07-17 | 206.75 | 206.90 | 203.80 | 204.50 | 189.74 | 1,851,076 |
| 2024-07-16 | 201.60 | 207.10 | 201.60 | 205.70 | 190.85 | 168,356 |
| 2024-07-15 | 202.28 | 202.80 | 200.90 | 202.28 | 187.67 | 23,586 |
| 2024-07-12 | 199.40 | 203.00 | 199.40 | 201.30 | 186.77 | 18,774 |
| 2024-07-11 | 196.80 | 199.15 | 195.60 | 198.98 | 184.61 | 436,772 |
| 2024-07-10 | 192.50 | 196.40 | 192.50 | 194.43 | 180.39 | 313,018 |
| 2024-07-09 | 194.53 | 195.95 | 191.70 | 192.35 | 178.46 | 185,637 |
| 2024-07-08 | 193.03 | 194.93 | 192.35 | 194.93 | 180.85 | 24,373 |
| 2024-07-05 | 193.00 | 196.60 | 192.90 | 193.05 | 179.11 | 22,197 |
| 2024-07-04 | 189.00 | 192.10 | 189.00 | 190.93 | 177.14 | 46,936 |
| 2024-07-03 | 186.85 | 188.30 | 185.20 | 186.85 | 173.36 | 12,990 |
| 2024-07-02 | 188.53 | 189.35 | 185.85 | 186.53 | 173.06 | 26,908 |
| 2024-07-01 | 191.65 | 191.65 | 189.35 | 189.78 | 176.07 | 22,297 |
| 2024-06-28 | 190.20 | 191.80 | 190.05 | 190.58 | 176.82 | 21,622 |
| 2024-06-27 | 191.20 | 191.45 | 189.55 | 191.20 | 177.40 | 25,061 |
| 2024-06-26 | 194.78 | 194.80 | 190.90 | 192.60 | 178.70 | 1,201,837 |
| 2024-06-25 | 194.78 | 196.35 | 193.15 | 194.78 | 180.71 | 36,230 |
| 2024-06-24 | 195.25 | 195.65 | 192.80 | 195.20 | 181.11 | 261,006 |
| 2024-06-21 | 196.70 | 196.70 | 196.70 | 196.70 | 182.50 | 0 |
| 2024-06-20 | 193.00 | 196.75 | 193.00 | 196.70 | 182.50 | 127,440 |
| 2024-06-19 | 193.70 | 194.80 | 192.15 | 193.70 | 179.72 | 58,562 |
| 2024-06-18 | 191.33 | 193.45 | 191.00 | 193.40 | 179.44 | 34,353 |
| 2024-06-17 | 190.00 | 192.75 | 188.95 | 190.08 | 176.35 | 1,086,230 |
| 2024-06-14 | 189.13 | 191.00 | 186.90 | 187.08 | 173.57 | 40,779 |
| 2024-06-13 | 189.05 | 192.85 | 188.25 | 189.08 | 175.42 | 37,489 |
| 2024-06-12 | 186.25 | 190.75 | 185.90 | 190.03 | 176.31 | 25,469 |
| 2024-06-11 | 183.40 | 187.30 | 181.78 | 187.05 | 173.55 | 417,360 |
| 2024-06-10 | 181.58 | 184.80 | 180.55 | 181.58 | 168.47 | 316,395 |
| 2024-06-07 | 186.03 | 187.20 | 183.20 | 183.25 | 170.02 | 92,483 |
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.