Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	195.00	197.55	194.75	196.38	177.13	217,563
2024-03-11	194.45	198.85	194.20	194.48	175.41	275,383
2024-03-08	191.10	195.08	191.00	195.08	175.95	154,301
2024-03-07	188.38	191.45	187.20	190.38	171.71	115,973
2024-03-06	188.80	189.90	188.35	188.90	170.38	377,355
2024-03-05	189.83	190.55	188.55	189.83	171.22	48,524
2024-03-04	192.43	192.45	189.00	190.50	171.83	32,397
2024-03-01	191.38	192.80	191.00	191.58	172.80	296,652
2024-02-29	189.35	191.90	189.30	191.38	172.62	65,048
2024-02-28	188.25	189.80	187.40	188.25	169.80	123,364
2024-02-27	185.55	188.80	185.55	187.23	168.87	375,273
2024-02-26	184.83	186.05	183.00	184.80	166.69	57,204
2024-02-23	184.80	185.65	184.35	184.80	166.69	43,422
2024-02-22	185.80	186.00	183.45	183.78	165.76	225,726
2024-02-21	183.88	184.40	183.55	183.88	165.85	37,000
2024-02-20	184.58	184.95	183.15	184.68	166.57	116,198
2024-02-19	186.20	187.10	184.95	186.23	167.97	69,402
2024-02-16	189.70	189.70	185.90	187.63	169.23	661,111
2024-02-15	187.30	189.50	186.30	189.33	170.77	87,026
2024-02-14	184.23	187.45	183.30	186.25	167.99	72,219
2024-02-13	186.80	188.30	183.40	184.65	166.55	386,342
2024-02-12	189.23	189.55	185.95	187.50	169.12	348,986
2024-02-09	190.35	194.25	186.86	189.28	170.72	347,485
2024-02-08	177.70	180.01	177.15	179.53	161.93	124,146
2024-02-07	176.90	180.35	175.00	178.63	161.12	165,395
2024-02-06	177.48	178.90	175.15	176.03	158.77	121,138
2024-02-05	178.30	179.40	176.20	176.38	159.09	195,447
2024-02-02	182.30	182.60	176.90	178.45	160.96	555,316
2024-02-01	179.55	183.65	178.55	182.80	164.88	57,525
2024-01-31	180.10	182.59	178.95	182.03	164.18	81,069
2024-01-30	184.33	184.50	178.80	179.35	161.77	431,033
2024-01-29	172.60	174.35	170.60	173.40	156.40	89,966
2024-01-26	172.58	172.85	170.70	172.43	155.52	106,458
2024-01-25	172.35	173.65	169.90	172.13	155.25	283,287
2024-01-24	171.75	173.01	171.05	171.75	154.91	75,703
2024-01-23	169.95	171.75	168.75	170.35	153.65	110,788
2024-01-22	168.90	170.75	168.25	168.73	152.19	162,502
2024-01-19	170.78	171.00	166.85	167.45	151.04	64,540
2024-01-18	168.98	171.05	167.50	170.93	154.17	342,470
2024-01-17	168.05	168.60	166.70	168.05	151.58	86,811
2024-01-16	172.63	173.40	170.35	170.58	153.85	617,129
2024-01-15	175.43	175.60	172.95	173.55	156.54	29,262
2024-01-12	175.25	178.30	175.25	175.28	158.09	95,972
2024-01-11	175.83	178.20	172.70	174.68	157.55	303,068
2024-01-10	169.65	175.30	169.45	175.08	157.91	323,638
2024-01-09	179.30	179.30	176.20	176.65	159.33	238,091
2024-01-08	176.50	179.60	176.50	178.18	160.71	54,940
2024-01-05	177.30	177.90	175.25	177.73	160.30	25,729
2024-01-04	177.48	179.40	176.80	177.73	160.30	41,664
2024-01-03	183.30	183.50	177.00	177.45	160.06	496,908
2024-01-02	182.20	183.60	181.70	182.20	164.34	48,727
2023-12-29	183.30	184.20	182.33	183.30	165.33	24,154
2023-12-28	183.85	184.15	182.65	183.85	165.83	70,763
2023-12-27	182.05	184.05	182.05	183.88	165.85	70,727
2023-12-22	179.85	182.45	179.85	179.85	162.22	27,211
2023-12-21	179.10	180.30	178.35	179.10	161.54	74,346
2023-12-20	180.10	180.63	178.20	180.18	162.51	93,165
2023-12-19	179.75	181.85	179.75	179.85	162.22	21,672
2023-12-18	179.50	180.70	177.75	179.88	162.24	73,470
2023-12-15	181.20	184.25	180.20	180.70	162.99	87,986

← NewerPage 12 of 22 · 1,267 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.