Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	172.55	173.50	171.65	173.20	156.22	41,145
2023-12-12	174.55	176.70	172.64	173.93	156.88	278,194
2023-12-11	172.88	176.15	172.60	175.13	157.96	159,935
2023-12-08	174.53	175.70	172.90	173.93	156.88	61,942
2023-12-07	172.55	174.90	171.10	174.90	157.76	121,034
2023-12-06	171.35	174.70	171.15	173.85	156.81	45,246
2023-12-05	169.13	171.85	168.50	171.13	154.35	106,623
2023-12-04	170.25	172.20	169.30	169.35	152.75	66,916
2023-12-01	168.78	170.60	168.50	168.90	152.34	94,436
2023-11-30	168.18	169.90	167.75	168.78	152.23	551,842
2023-11-29	164.73	168.95	164.70	168.45	151.94	281,335
2023-11-28	166.50	166.50	163.75	164.58	148.44	83,838
2023-11-27	166.53	167.95	166.20	166.53	150.20	788,407
2023-11-24	165.68	167.50	165.60	167.38	150.97	84,561
2023-11-23	165.48	168.45	164.95	165.68	149.44	95,170
2023-11-22	163.28	165.75	163.20	165.03	148.85	126,160
2023-11-21	166.55	167.55	163.00	164.73	148.58	27,391
2023-11-20	166.80	167.50	165.50	166.78	150.43	73,735
2023-11-17	162.30	168.20	162.10	167.68	151.24	238,754
2023-11-16	162.33	163.75	161.85	162.23	146.32	436,391
2023-11-15	162.60	167.20	162.15	164.30	148.19	690,660
2023-11-14	154.50	163.75	153.75	162.63	146.68	115,968
2023-11-13	154.78	155.50	154.20	155.23	140.01	421,854
2023-11-10	154.93	155.45	152.60	152.95	137.96	104,015
2023-11-09	152.60	156.65	151.95	155.75	140.48	164,704
2023-11-08	149.28	154.20	148.70	153.83	138.75	137,893
2023-11-07	150.18	152.05	149.80	150.15	135.43	261,037
2023-11-06	153.33	154.55	151.12	151.50	136.65	405,520
2023-11-03	152.35	154.55	151.40	152.65	137.69	309,671
2023-11-02	147.38	154.05	147.15	152.65	137.69	512,318
2023-11-01	149.20	151.35	145.30	146.43	132.07	475,005
2023-10-31	165.00	167.90	165.00	166.38	150.07	222,412
2023-10-30	163.75	165.05	163.00	163.08	147.09	150,292
2023-10-27	162.13	163.25	160.95	161.80	145.94	43,202
2023-10-26	157.98	162.30	157.20	161.43	145.60	92,806
2023-10-25	166.25	167.00	157.30	158.80	143.23	61,232
2023-10-24	165.25	168.60	164.35	168.28	151.78	49,963
2023-10-23	165.45	165.85	162.85	165.63	149.39	42,115
2023-10-20	166.35	166.90	164.80	165.88	149.62	376,658
2023-10-19	169.33	170.00	167.55	169.68	153.04	352,840
2023-10-18	171.15	172.70	169.25	169.68	153.04	265,414
2023-10-17	173.78	173.83	170.05	170.93	154.17	45,341
2023-10-16	174.45	175.10	173.55	173.60	156.58	110,899
2023-10-13	177.93	179.75	174.25	174.53	157.42	370,799
2023-10-12	180.15	180.95	178.13	178.13	160.66	184,215
2023-10-11	179.15	181.35	179.15	179.20	161.63	722,573
2023-10-10	177.60	181.50	177.50	179.30	161.72	140,372
2023-10-09	176.05	177.50	175.25	176.05	158.79	192,871
2023-10-06	174.90	177.14	173.60	176.68	159.36	1,028,074
2023-10-05	173.63	175.95	173.10	175.50	158.30	365,493
2023-10-04	168.85	173.01	168.05	172.43	155.52	108,367
2023-10-03	174.65	176.00	168.95	169.30	152.70	731,375
2023-10-02	180.08	180.80	173.98	173.98	156.92	40,429
2023-09-29	177.55	180.65	177.55	179.48	161.88	72,670
2023-09-28	175.95	177.55	175.25	175.95	158.70	149,114
2023-09-27	173.35	175.75	173.35	175.05	157.89	448,429
2023-09-26	177.50	177.70	173.60	175.08	157.91	74,965
2023-09-25	176.23	178.35	175.95	178.05	160.60	155,966
2023-09-22	176.98	179.20	175.95	177.20	159.83	171,235
2023-09-21	179.35	179.55	176.45	179.18	161.61	57,383

← NewerPage 13 of 22 · 1,262 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.