Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	138.95	141.85	138.90	140.38	120.62	34,937
2022-10-05	144.95	144.95	135.90	137.20	117.89	154,149
2022-10-04	141.50	145.96	140.15	145.28	124.83	134,492
2022-10-03	137.48	139.35	136.10	138.25	118.80	227,121
2022-09-30	135.38	139.98	134.95	138.75	119.23	27,768
2022-09-29	137.55	137.55	132.10	135.35	116.30	175,910
2022-09-28	136.28	139.30	133.00	138.85	119.31	78,290
2022-09-27	139.30	139.85	137.45	137.75	118.37	35,349
2022-09-26	140.25	141.35	138.05	138.40	118.92	104,180
2022-09-23	143.18	143.50	138.60	143.10	122.96	822,761
2022-09-22	144.65	145.65	142.25	143.10	122.96	149,264
2022-09-21	144.75	147.60	144.30	147.25	126.53	56,776
2022-09-20	156.33	156.55	144.95	145.28	124.83	86,561
2022-09-16	155.13	155.85	152.05	155.15	133.32	90,181
2022-09-15	155.33	158.55	155.10	158.33	136.05	16,571
2022-09-14	157.13	157.50	154.05	155.28	133.43	73,741
2022-09-13	161.60	161.70	157.95	157.95	135.72	287,797
2022-09-12	158.85	162.00	158.65	160.73	138.11	330,618
2022-09-09	155.53	159.00	155.10	158.70	136.37	41,025
2022-09-08	155.20	156.95	152.80	155.95	134.01	14,383
2022-09-07	154.13	155.30	152.15	155.28	133.43	74,757
2022-09-06	155.10	157.10	155.10	156.48	134.46	12,219
2022-09-05	154.55	156.00	153.60	155.40	133.53	49,353
2022-09-02	155.38	159.05	154.15	158.93	136.56	324,447
2022-09-01	156.98	157.25	153.78	154.70	132.93	140,086
2022-08-31	161.63	162.30	158.14	159.48	137.03	22,515
2022-08-30	158.58	163.60	158.25	160.38	137.81	60,757
2022-08-26	162.25	162.25	156.70	158.18	135.92	46,967
2022-08-25	161.85	163.70	160.60	162.03	139.23	41,337
2022-08-24	161.93	162.45	159.60	161.85	139.08	39,915
2022-08-23	162.18	164.15	161.60	161.63	138.88	51,080
2022-08-22	166.69	166.69	162.60	163.45	140.45	34,798
2022-08-19	169.75	170.55	168.75	169.85	145.95	26,569
2022-08-18	169.65	172.00	169.65	170.25	146.29	109,460
2022-08-17	172.43	172.60	167.45	168.95	145.18	62,498
2022-08-16	171.85	172.50	171.00	172.05	147.84	13,895
2022-08-15	170.93	173.35	169.00	171.00	146.94	67,942
2022-08-12	169.93	171.83	169.90	171.83	147.65	64,369
2022-08-11	169.63	170.95	167.43	169.75	145.86	580,796
2022-08-10	163.20	169.35	163.20	168.45	144.75	161,935
2022-08-09	166.95	166.95	163.05	163.15	140.19	91,872
2022-08-08	166.05	168.90	165.45	167.93	144.30	95,102
2022-08-05	168.18	169.00	164.55	164.75	141.57	74,880
2022-08-04	165.90	168.25	165.90	168.10	144.45	30,255
2022-08-03	165.53	167.90	164.90	166.53	143.09	813,271
2022-08-02	167.85	167.85	165.55	166.10	142.73	65,025
2022-08-01	172.18	172.45	168.05	168.48	144.77	56,616
2022-07-29	169.48	173.15	169.10	171.48	147.35	81,225
2022-07-28	167.45	169.05	166.90	168.60	144.88	103,481
2022-07-27	166.88	167.85	165.25	166.83	143.35	120,538
2022-07-26	173.33	173.35	165.65	166.05	142.68	587,503
2022-07-25	171.68	173.90	170.80	172.75	148.44	254,347
2022-07-22	163.20	172.25	163.20	171.88	147.69	733,875
2022-07-21	154.23	163.97	153.93	162.65	139.76	391,992
2022-07-20	158.33	159.25	155.85	156.75	134.69	208,080
2022-07-19	155.38	157.75	153.00	157.50	135.34	333,589
2022-07-18	155.73	157.50	155.50	156.40	134.39	284,995
2022-07-15	154.60	155.35	152.90	154.10	132.42	65,491
2022-07-14	154.75	154.75	151.30	152.63	131.15	546,292
2022-07-13	158.40	158.40	153.45	154.23	132.52	447,341

← NewerPage 18 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.