Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	186.03	187.20	183.20	183.25	170.02	92,483
2024-06-06	186.65	186.65	186.65	186.65	173.17	0
2024-06-05	184.75	187.00	184.65	186.65	173.17	1,457,754
2024-06-04	186.43	186.60	184.00	186.03	172.60	84,795
2024-06-03	187.60	188.80	186.50	187.60	174.06	623,436
2024-05-31	187.15	187.15	184.80	185.80	172.39	73,588
2024-05-30	185.83	189.05	184.60	187.65	174.10	40,746
2024-05-29	188.93	190.70	186.60	186.90	173.41	34,561
2024-05-28	192.38	193.50	189.55	190.40	176.65	14,522
2024-05-24	188.90	191.15	188.55	190.85	177.07	22,348
2024-05-23	190.83	192.80	189.35	190.78	177.00	23,156
2024-05-22	192.50	192.50	188.40	190.48	176.72	144,898
2024-05-21	194.75	195.05	192.80	194.75	180.69	638,844
2024-05-20	196.38	198.20	194.45	196.20	182.04	134,743
2024-05-17	195.95	196.60	194.00	195.95	181.80	530,278
2024-05-16	194.20	197.40	194.20	196.13	181.97	38,029
2024-05-15	190.95	195.50	190.40	192.90	178.97	272,398
2024-05-14	188.20	190.05	187.35	187.98	174.40	42,784
2024-05-13	191.10	191.10	187.55	188.73	175.10	90,514
2024-05-10	195.70	198.45	192.35	194.08	180.06	131,885
2024-05-09	200.80	200.80	200.80	200.80	186.30	0
2024-05-08	191.08	200.80	189.20	200.80	186.30	107,271
2024-05-07	198.83	201.80	198.45	200.80	186.30	483,870
2024-05-03	194.80	197.70	193.20	196.78	182.57	127,153
2024-05-02	191.38	194.25	190.40	193.28	179.32	14,117
2024-05-01	191.78	191.78	191.78	191.78	177.93	0
2024-04-30	192.13	192.55	190.05	191.78	177.93	50,352
2024-04-29	191.78	192.90	191.00	191.78	177.93	29,616
2024-04-26	187.60	191.65	187.25	189.78	176.07	275,347
2024-04-25	191.25	191.25	185.05	185.30	171.92	159,239
2024-04-24	194.38	194.40	191.40	192.38	178.49	339,867
2024-04-23	191.68	194.65	191.15	193.80	179.81	56,309
2024-04-22	189.80	191.86	189.45	189.80	176.10	1,006,008
2024-04-19	187.93	189.35	181.05	187.93	174.36	71,450
2024-04-18	189.23	189.70	187.75	189.23	175.56	102,498
2024-04-17	188.83	191.55	188.50	188.83	175.19	1,216,807
2024-04-16	190.85	191.20	188.15	190.00	176.28	67,642
2024-04-15	192.48	194.69	190.95	194.50	180.46	244,963
2024-04-12	192.78	194.95	191.90	192.93	179.00	1,002,186
2024-04-11	192.43	194.30	189.45	190.25	176.51	1,572,095
2024-04-10	194.50	196.45	190.75	192.50	178.60	589,807
2024-04-09	195.43	196.05	193.89	195.43	181.32	934,784
2024-04-08	192.50	195.90	192.20	194.70	180.64	2,067,168
2024-04-05	191.53	193.68	191.30	193.68	179.69	2,092,739
2024-04-04	193.98	196.30	193.45	193.85	179.86	68,775
2024-04-03	189.65	193.87	189.35	191.93	178.07	418,112
2024-04-02	189.98	191.45	187.29	188.13	174.54	559,648
2024-03-28	192.55	197.58	190.60	197.58	183.31	26,339
2024-03-27	195.55	198.75	194.00	197.58	178.21	273,367
2024-03-26	194.55	197.35	194.55	196.13	176.90	1,136,214
2024-03-25	193.83	195.05	192.95	193.83	174.83	2,028,817
2024-03-22	193.70	194.65	193.20	193.38	174.42	2,344,157
2024-03-21	193.23	195.00	191.35	195.00	175.89	154,366
2024-03-20	188.35	190.10	186.35	188.55	170.07	126,325
2024-03-19	193.38	195.38	193.25	195.38	176.22	400,075
2024-03-18	195.03	196.25	193.49	195.03	175.91	85,229
2024-03-15	195.78	196.40	194.00	195.65	176.47	31,531
2024-03-14	197.20	198.50	195.85	197.20	177.87	73,206
2024-03-13	196.25	198.00	195.90	196.25	177.01	105,607
2024-03-12	195.00	197.55	194.75	196.38	177.13	217,563

← NewerPage 11 of 22 · 1,263 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.