Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	177.45	181.70	177.30	181.15	163.39	763,494
2023-09-19	177.75	180.25	177.05	177.95	160.51	107,392
2023-09-18	176.93	178.60	176.50	176.98	159.63	146,949
2023-09-15	174.85	178.85	174.65	178.55	161.05	458,730
2023-09-14	167.65	171.28	167.50	170.73	153.99	397,448
2023-09-13	165.83	168.25	165.45	167.68	151.24	41,749
2023-09-12	168.35	169.25	166.60	166.60	150.27	275,932
2023-09-11	164.60	168.85	164.60	168.65	152.12	440,311
2023-09-08	163.83	165.00	161.90	164.80	148.65	32,434
2023-09-07	164.28	165.40	163.15	163.63	147.59	79,483
2023-09-06	163.88	166.20	163.45	165.93	149.66	70,613
2023-09-05	162.50	166.60	161.45	164.65	148.51	476,917
2023-09-04	159.25	160.10	159.00	159.25	143.64	34,282
2023-09-01	160.15	160.80	158.85	159.28	143.66	27,381
2023-08-31	160.05	160.05	160.05	160.05	144.36	671,135
2023-08-30	158.65	159.55	157.55	159.35	143.73	75,390
2023-08-29	157.30	159.50	157.05	157.50	142.06	136,591
2023-08-25	153.73	155.50	153.10	154.60	139.45	210,375
2023-08-24	156.58	157.85	154.25	154.50	139.36	435,448
2023-08-23	155.15	156.70	154.70	156.05	140.75	87,439
2023-08-22	154.35	155.90	154.35	154.35	139.22	178,940
2023-08-21	155.30	156.35	153.53	154.30	139.18	91,279
2023-08-18	155.70	157.19	154.30	156.15	140.84	207,717
2023-08-17	159.93	160.35	156.93	157.13	141.72	107,273
2023-08-16	160.85	163.90	160.60	161.10	145.31	344,251
2023-08-15	163.88	163.90	160.40	161.38	145.56	31,430
2023-08-14	164.03	165.15	162.95	163.58	147.54	268,964
2023-08-11	164.25	165.05	163.60	164.40	148.29	278,325
2023-08-10	164.83	164.83	164.83	164.83	148.67	135,629
2023-08-09	162.80	164.35	162.78	162.95	146.98	76,291
2023-08-08	162.40	162.70	161.45	161.65	145.80	74,690
2023-08-07	163.18	163.55	161.50	162.85	146.89	60,853
2023-08-04	162.93	164.15	161.90	163.08	147.09	79,198
2023-08-03	161.65	163.85	161.50	161.95	146.08	85,608
2023-08-02	164.58	164.95	161.95	163.13	147.14	539,751
2023-08-01	166.85	166.85	165.05	166.33	150.02	82,808
2023-07-31	167.93	169.60	167.60	168.63	152.10	736,297
2023-07-28	167.43	168.35	165.60	166.95	150.59	113,442
2023-07-27	168.18	170.15	167.45	168.75	152.21	118,782
2023-07-26	166.90	168.00	166.30	166.90	150.54	366,303
2023-07-25	167.28	167.35	164.35	165.90	149.64	94,981
2023-07-24	163.45	169.55	163.15	168.23	151.74	204,143
2023-07-21	161.75	167.75	161.67	166.28	149.98	241,462
2023-07-20	161.95	165.75	161.00	164.45	148.33	243,995
2023-07-19	160.18	164.50	160.05	163.78	147.72	380,965
2023-07-18	155.33	159.75	155.20	158.53	142.99	246,758
2023-07-17	155.03	155.35	154.00	154.60	139.45	185,588
2023-07-14	156.65	156.80	154.90	156.48	141.14	222,544
2023-07-13	156.60	157.95	153.55	157.15	141.75	516,379
2023-07-12	156.43	157.55	153.80	156.30	140.98	481,542
2023-07-11	155.08	156.20	153.50	155.08	139.87	249,726
2023-07-10	154.70	156.45	154.15	154.20	139.08	543,952
2023-07-07	153.30	155.35	152.85	154.95	139.76	437,618
2023-07-06	154.90	156.55	152.60	153.35	138.32	1,099,475
2023-07-05	156.30	158.45	156.30	156.43	141.09	149,305
2023-07-04	152.70	156.95	152.30	155.75	140.48	1,658,999
2023-07-03	152.00	153.55	151.90	152.00	137.10	203,630
2023-06-30	150.70	152.90	150.30	152.33	137.39	226,583
2023-06-29	148.13	150.85	147.50	149.60	134.94	256,317
2023-06-28	146.65	149.20	146.65	147.95	133.45	221,905

← NewerPage 14 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.