Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	167.98	170.50	167.90	169.65	145.78	142,870
2022-12-30	166.33	167.45	165.00	166.38	142.96	62,116
2022-12-29	164.53	167.00	163.60	165.90	142.56	29,439
2022-12-28	166.18	167.00	164.32	164.40	141.27	70,681
2022-12-23	164.15	166.30	164.15	165.68	142.36	23,502
2022-12-22	165.13	165.70	162.80	163.45	140.45	59,935
2022-12-21	164.33	165.55	163.50	165.23	141.98	412,090
2022-12-20	161.40	163.70	160.05	162.90	139.98	62,967
2022-12-19	164.53	164.85	162.20	162.40	139.55	113,810
2022-12-16	165.43	165.90	163.10	165.28	142.02	372,735
2022-12-15	169.75	169.75	165.17	166.10	142.73	35,829
2022-12-14	171.18	171.95	169.75	171.18	147.09	599,360
2022-12-13	167.08	173.35	167.00	172.45	148.18	98,619
2022-12-12	167.38	167.75	165.50	165.70	142.38	509,967
2022-12-09	166.10	168.85	165.60	168.13	144.47	65,056
2022-12-08	167.38	167.95	165.35	165.80	142.47	73,716
2022-12-07	168.05	168.05	164.80	167.80	144.19	133,031
2022-12-06	169.88	170.60	167.80	169.65	145.78	88,636
2022-12-05	170.38	171.95	169.60	170.33	146.36	184,605
2022-12-02	169.83	172.00	168.45	171.45	147.32	985,865
2022-12-01	170.73	173.45	169.75	171.55	147.41	80,575
2022-11-30	171.83	172.05	167.80	168.33	144.64	266,966
2022-11-29	170.60	171.90	170.20	171.23	147.13	51,460
2022-11-28	171.75	172.95	170.72	171.85	147.67	200,723
2022-11-25	172.90	173.35	171.20	173.08	148.72	21,686
2022-11-24	175.88	176.45	172.55	174.23	149.71	101,275
2022-11-23	179.55	179.55	173.45	174.75	150.16	308,861
2022-11-22	179.10	181.80	178.80	180.53	155.12	43,292
2022-11-21	180.45	180.45	177.80	178.63	153.49	23,175
2022-11-18	179.98	181.35	178.60	179.80	154.50	50,813
2022-11-17	180.40	180.60	176.43	176.43	151.60	40,028
2022-11-16	183.18	183.40	179.10	179.70	154.41	99,429
2022-11-15	183.55	183.55	180.35	183.38	157.57	52,245
2022-11-14	184.80	185.10	181.75	183.30	157.51	76,650
2022-11-11	183.80	185.80	179.59	184.35	158.41	277,162
2022-11-10	175.43	183.00	173.20	181.25	155.75	223,853
2022-11-09	176.38	177.15	175.15	176.30	151.49	59,903
2022-11-08	173.93	178.00	173.50	177.70	152.69	23,448
2022-11-07	168.73	173.90	168.65	172.18	147.95	144,281
2022-11-04	167.30	169.35	166.70	166.70	143.24	14,279
2022-11-03	167.23	167.80	165.00	166.70	143.24	419,889
2022-11-02	170.63	171.65	168.80	169.85	145.95	86,153
2022-11-01	172.65	174.45	169.35	170.68	146.66	75,283
2022-10-31	171.63	172.55	169.70	172.45	148.18	202,230
2022-10-28	168.73	172.90	167.65	171.45	147.32	197,495
2022-10-27	165.98	170.50	165.70	170.05	146.12	294,618
2022-10-26	159.15	167.45	157.35	166.00	142.64	493,594
2022-10-25	151.40	154.60	149.80	152.78	131.28	265,057
2022-10-24	148.25	151.20	146.50	149.50	128.46	102,138
2022-10-21	146.18	147.05	142.80	146.75	126.10	153,358
2022-10-20	145.33	147.55	144.45	146.35	125.76	109,472
2022-10-19	149.75	150.10	145.38	145.38	124.92	51,961
2022-10-18	148.68	150.25	148.40	148.95	127.99	209,128
2022-10-17	142.33	148.00	141.60	147.38	126.64	885,615
2022-10-14	142.78	143.55	140.45	141.33	121.44	96,427
2022-10-13	135.15	140.60	134.15	140.25	120.51	95,696
2022-10-12	137.20	138.65	135.30	136.63	117.40	212,259
2022-10-11	135.78	137.85	135.45	137.05	117.76	455,514
2022-10-10	134.45	138.51	134.45	136.78	117.53	305,906
2022-10-07	140.70	140.90	135.45	135.75	116.65	64,628

← NewerPage 17 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.