Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	161.55	161.55	155.40	156.33	134.33	181,231
2023-03-27	160.98	162.35	159.00	159.30	136.88	92,715
2023-03-24	163.05	163.05	156.70	158.18	135.92	253,084
2023-03-23	169.13	169.85	164.20	165.55	142.25	252,040
2023-03-22	175.65	175.65	169.45	169.90	145.99	218,125
2023-03-21	175.48	177.65	175.45	177.03	152.11	109,245
2023-03-20	170.65	175.05	168.15	174.78	150.18	66,982
2023-03-17	176.58	178.85	171.15	172.50	148.23	118,833
2023-03-16	178.40	178.40	172.15	175.23	150.57	4,101,569
2023-03-15	180.05	180.30	175.05	180.05	154.71	63,928
2023-03-14	178.50	182.15	178.35	182.03	156.41	301,882
2023-03-13	182.83	182.90	175.65	179.03	153.83	154,583
2023-03-10	183.10	184.75	182.20	183.45	157.64	257,610
2023-03-09	190.50	190.65	184.80	186.33	160.11	118,607
2023-03-08	190.25	191.65	189.50	190.08	163.33	118,413
2023-03-07	190.58	191.50	190.05	190.28	163.50	573,422
2023-03-06	190.78	192.55	190.05	190.95	164.08	124,009
2023-03-03	189.28	190.15	188.25	189.40	162.75	1,961,729
2023-03-02	189.75	191.45	188.50	189.68	162.98	1,829,768
2023-03-01	191.18	193.70	190.90	191.93	164.92	592,737
2023-02-28	191.33	192.10	189.85	191.13	164.23	81,897
2023-02-27	190.65	192.45	190.65	192.40	165.33	145,552
2023-02-24	191.78	192.50	188.55	190.40	163.61	554,659
2023-02-23	190.88	192.05	190.70	190.70	163.87	2,024,276
2023-02-22	190.33	191.05	188.35	190.05	163.31	84,659
2023-02-21	193.23	193.70	190.73	190.85	163.99	45,211
2023-02-20	195.40	196.25	193.40	195.15	167.69	36,523
2023-02-17	192.83	195.50	192.70	194.18	166.85	162,455
2023-02-16	193.88	194.95	191.80	192.45	165.37	107,255
2023-02-15	191.60	192.92	189.25	191.23	164.32	368,911
2023-02-14	194.08	194.10	190.65	191.93	164.92	52,320
2023-02-13	192.50	194.29	191.65	192.58	165.48	1,249,031
2023-02-10	192.50	192.75	189.80	192.33	165.26	260,149
2023-02-09	193.50	196.10	193.05	193.35	166.14	151,808
2023-02-08	191.98	194.65	191.83	192.55	165.46	317,365
2023-02-07	189.80	191.30	188.70	190.53	163.72	169,323
2023-02-06	192.40	193.45	188.95	189.23	162.60	167,044
2023-02-03	194.23	197.25	186.70	191.50	164.55	375,991
2023-02-02	187.80	195.04	187.80	194.03	166.72	255,783
2023-02-01	184.40	186.70	184.40	185.95	159.78	89,678
2023-01-31	184.53	184.53	182.80	184.53	158.56	47,805
2023-01-30	185.95	186.85	184.00	184.25	158.32	167,956
2023-01-27	185.35	186.85	185.35	186.25	160.04	151,888
2023-01-26	184.65	185.05	181.75	184.40	158.45	165,182
2023-01-25	184.75	185.65	183.55	184.68	158.69	82,202
2023-01-24	185.58	186.25	184.60	185.65	159.53	73,315
2023-01-23	184.25	185.65	183.85	184.70	158.71	93,610
2023-01-20	180.73	184.15	180.65	183.15	157.38	99,734
2023-01-19	183.50	183.85	180.30	181.30	155.79	80,188
2023-01-18	184.85	186.50	181.65	184.48	158.52	190,006
2023-01-17	186.43	187.10	183.60	184.33	158.39	53,627
2023-01-16	185.08	187.80	184.16	187.10	160.77	53,718
2023-01-13	184.95	184.95	182.50	184.38	158.43	174,602
2023-01-12	180.10	185.70	179.95	185.60	159.48	128,877
2023-01-11	176.35	182.20	175.27	181.68	156.11	1,233,665
2023-01-10	175.28	176.20	173.85	175.13	150.48	274,262
2023-01-09	173.28	177.10	171.15	175.03	150.40	73,930
2023-01-06	172.13	172.13	172.13	172.13	147.90	0
2023-01-05	171.23	172.13	170.05	172.13	147.90	88,091
2023-01-04	170.25	172.15	169.85	172.13	147.90	128,831

← NewerPage 16 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.