Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	144.70	146.30	143.25	144.68	130.49	90,326
2023-06-26	142.85	145.15	142.85	145.00	130.79	164,964
2023-06-23	142.28	142.28	142.28	142.28	128.33	0
2023-06-22	140.83	142.65	140.45	142.28	128.33	280,788
2023-06-21	143.08	143.85	142.20	143.08	129.05	287,885
2023-06-20	142.25	144.35	139.95	143.70	129.61	280,069
2023-06-19	144.60	145.61	141.80	143.15	129.12	290,452
2023-06-16	148.85	148.85	144.95	145.63	131.35	297,547
2023-06-15	149.98	151.75	147.70	148.28	133.74	100,409
2023-06-14	150.80	152.00	149.90	150.80	136.02	182,462
2023-06-13	151.15	152.45	149.77	151.15	136.33	819,905
2023-06-12	148.00	150.95	148.00	150.95	136.15	244,237
2023-06-09	147.90	148.55	146.85	147.90	133.40	183,143
2023-06-08	148.13	149.85	147.97	149.68	135.00	80,649
2023-06-07	147.30	149.85	147.20	148.93	134.33	168,551
2023-06-06	147.68	147.68	147.68	147.68	133.20	0
2023-06-05	147.75	149.00	146.60	147.68	133.20	41,931
2023-06-02	143.35	146.95	143.35	146.60	132.23	153,204
2023-06-01	143.90	143.90	141.20	142.48	128.51	162,970
2023-05-31	145.25	145.25	142.40	143.35	129.30	94,578
2023-05-30	145.90	148.05	144.80	147.50	133.04	176,209
2023-05-26	147.68	148.15	145.75	147.68	133.20	265,520
2023-05-25	148.95	149.24	146.31	147.25	132.82	151,775
2023-05-24	150.15	150.30	148.20	148.58	134.01	125,142
2023-05-23	149.53	152.60	149.50	152.58	137.62	307,008
2023-05-22	148.85	150.20	148.45	148.85	134.26	150,351
2023-05-19	148.95	151.00	148.75	150.58	135.82	239,361
2023-05-18	148.95	148.95	148.95	148.95	134.35	0
2023-05-17	147.48	148.95	146.10	148.95	134.35	87,414
2023-05-16	150.58	151.25	147.60	148.95	134.35	302,170
2023-05-15	149.25	151.50	149.15	150.85	136.06	668,248
2023-05-12	149.73	151.30	148.73	149.70	135.03	93,409
2023-05-11	148.58	150.40	148.50	149.13	134.51	373,825
2023-05-10	149.85	150.80	147.25	148.20	133.67	206,674
2023-05-09	151.58	151.99	148.00	149.60	134.94	918,143
2023-05-05	147.43	154.30	147.15	152.50	137.55	686,393
2023-05-04	148.48	153.35	143.75	146.08	131.76	1,202,760
2023-05-03	164.28	164.60	162.25	164.13	148.04	116,734
2023-05-02	167.03	167.10	163.45	163.50	147.47	158,410
2023-04-28	164.25	168.35	162.75	168.13	151.64	407,634
2023-04-27	160.23	163.00	159.10	161.93	146.05	110,717
2023-04-26	160.65	161.35	158.20	160.38	144.65	152,126
2023-04-25	160.75	163.25	158.65	162.15	146.26	190,181
2023-04-24	160.25	161.60	160.13	160.25	144.54	241,609
2023-04-21	163.00	163.00	160.25	161.65	145.80	31,989
2023-04-20	168.13	168.25	162.60	162.60	146.66	522,514
2023-04-19	169.23	169.50	166.75	167.15	150.77	62,446
2023-04-18	170.25	171.40	168.75	170.43	153.72	54,609
2023-04-17	169.95	171.20	168.80	169.88	153.22	41,672
2023-04-14	167.30	170.00	167.10	169.18	152.59	128,537
2023-04-13	164.28	168.90	163.96	165.90	149.64	1,331,444
2023-04-12	162.93	166.60	162.93	164.03	147.95	2,024,943
2023-04-11	159.90	164.25	159.90	163.30	147.29	1,068,482
2023-04-06	154.70	154.70	154.70	154.70	139.54	214,260
2023-04-05	158.00	159.20	154.40	154.70	139.54	342,374
2023-04-04	158.20	160.75	157.00	158.15	142.65	1,491,540
2023-04-03	158.70	158.75	156.95	156.95	141.57	2,022,564
2023-03-31	156.23	159.25	154.05	159.00	143.41	64,147
2023-03-30	152.65	156.20	152.65	155.73	140.46	2,119,079
2023-03-29	156.70	159.70	156.20	158.45	136.15	248,073

← NewerPage 15 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.