Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	155.85	160.38	154.20	158.80	136.45	474,850
2022-07-11	158.18	160.10	156.50	157.68	135.49	379,863
2022-07-08	160.40	161.85	158.60	160.60	138.00	140,508
2022-07-07	157.50	160.45	156.45	159.13	136.73	229,785
2022-07-06	157.18	157.75	155.65	157.10	134.99	159,996
2022-07-05	157.18	159.10	153.50	155.78	133.85	351,161
2022-07-04	156.18	156.95	154.65	155.75	133.83	54,274
2022-07-01	153.85	157.55	153.85	154.85	133.06	300,323
2022-06-30	151.73	156.80	149.10	155.75	133.83	1,350,853
2022-06-29	155.23	156.30	152.45	153.48	131.88	361,935
2022-06-28	156.75	158.75	154.90	156.85	134.78	517,154
2022-06-27	154.63	157.05	154.25	154.58	132.82	344,892
2022-06-24	150.88	150.88	150.88	150.88	129.64	0
2022-06-23	154.40	154.40	150.10	150.88	129.64	303,190
2022-06-22	155.80	155.80	153.45	154.93	133.12	239,931
2022-06-21	159.55	160.95	157.85	159.50	137.06	168,795
2022-06-20	159.45	159.80	156.75	157.85	135.64	279,871
2022-06-17	160.50	160.50	156.95	159.20	136.80	475,576
2022-06-16	163.30	163.30	160.40	162.08	139.27	290,471
2022-06-15	163.35	165.65	162.65	165.33	142.06	227,330
2022-06-14	162.33	162.70	159.60	162.25	139.42	309,596
2022-06-13	162.70	162.70	159.80	160.58	137.98	269,054
2022-06-10	167.10	168.50	163.85	165.45	142.17	584,460
2022-06-09	170.00	170.20	166.48	166.48	143.05	769,405
2022-06-08	171.15	172.00	169.50	170.80	146.77	793,559
2022-06-07	171.70	172.55	169.30	171.05	146.98	658,275
2022-06-06	170.38	170.38	170.38	170.38	146.40	0
2022-06-01	170.40	174.55	168.90	170.38	146.40	353,680
2022-05-31	170.45	173.15	168.30	169.70	145.82	422,740
2022-05-30	171.03	172.85	169.55	169.68	145.80	96,492
2022-05-27	166.75	171.00	165.75	169.35	145.52	296,893
2022-05-26	165.13	165.13	165.13	165.13	141.89	0
2022-05-25	166.13	166.40	163.85	165.13	141.89	70,547
2022-05-24	166.13	167.75	164.15	165.13	141.89	298,753
2022-05-23	167.85	169.50	164.70	166.35	142.94	283,102
2022-05-20	166.80	169.90	165.90	167.00	143.50	514,944
2022-05-19	168.50	168.50	164.35	166.20	142.81	355,544
2022-05-18	172.38	173.88	169.50	170.95	146.89	112,753
2022-05-17	171.35	173.15	170.70	172.60	148.31	248,032
2022-05-16	171.00	171.50	169.35	170.78	146.74	359,499
2022-05-13	169.45	172.25	168.60	171.88	147.69	319,712
2022-05-12	164.73	168.85	163.75	168.20	144.53	379,822
2022-05-11	167.75	168.85	164.50	167.18	143.65	614,161
2022-05-10	164.20	171.00	164.20	167.05	143.54	335,677
2022-05-09	168.58	169.80	160.65	163.78	140.73	675,548
2022-05-06	172.65	173.30	168.95	170.60	146.59	392,316
2022-05-05	176.50	179.50	173.60	174.53	149.97	674,398
2022-05-04	182.73	183.65	167.60	173.90	149.43	2,455,212
2022-05-03	190.95	191.95	189.70	190.95	164.08	660,981
2022-04-29	190.30	190.50	188.30	189.60	162.92	496,086
2022-04-28	185.80	189.03	185.80	187.33	160.97	521,224
2022-04-27	183.08	186.45	180.00	184.15	158.24	389,487
2022-04-26	194.45	194.45	183.35	184.40	158.45	521,059
2022-04-25	194.70	195.95	190.80	194.18	166.85	301,139
2022-04-22	199.28	200.70	197.40	199.25	171.21	374,612
2022-04-21	198.85	203.10	198.35	202.28	173.81	470,665
2022-04-20	199.55	200.00	197.60	199.93	171.79	203,598
2022-04-19	199.35	200.20	193.75	200.20	172.03	509,529
2022-04-14	201.60	201.60	197.90	200.30	172.11	264,222
2022-04-13	203.73	204.00	199.85	200.30	172.11	188,252

← NewerPage 19 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.