Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	260.90	263.72	260.80	260.90	260.90	546,182
2026-07-23	262.65	264.30	258.70	259.80	259.80	156,374
2026-07-22	261.05	264.10	258.90	263.90	263.90	223,778
2026-07-21	257.80	261.90	257.80	259.93	259.93	108,713
2026-07-20	254.00	257.75	253.30	256.97	256.97	255,075
2026-07-17	251.25	255.10	245.80	253.15	253.15	157,483
2026-07-16	254.35	255.60	251.60	254.35	254.35	181,439
2026-07-15	249.85	255.25	249.55	255.25	255.25	130,962
2026-07-14	250.95	251.40	248.00	250.45	250.45	245,260
2026-07-13	252.55	252.75	250.10	252.55	252.55	27,965
2026-07-10	255.90	256.00	253.10	253.10	253.10	214,826
2026-07-09	256.20	256.70	254.95	256.20	256.20	30,598
2026-07-08	258.20	258.20	252.40	254.85	254.85	113,394
2026-07-07	264.35	265.80	260.00	261.10	261.10	48,548
2026-07-06	267.70	267.70	264.40	264.40	264.40	1,067,431
2026-07-03	264.20	269.00	264.20	267.10	267.10	101,865
2026-07-02	255.75	260.70	255.75	258.50	258.50	80,726
2026-07-01	259.30	259.30	255.60	256.75	256.75	69,232
2026-06-30	258.60	260.70	258.00	258.60	258.60	39,022
2026-06-29	258.65	258.95	256.80	258.95	258.95	344,631
2026-06-26	261.70	261.70	258.00	259.40	259.40	21,854
2026-06-25	258.70	264.40	258.70	263.90	263.90	75,361
2026-06-24	253.70	258.10	253.10	256.55	256.55	128,828
2026-06-23	251.00	254.25	250.00	254.25	254.25	19,173
2026-06-22	251.30	253.55	247.70	253.55	253.55	112,526
2026-06-19	250.80	250.80	250.80	250.80	250.80	0
2026-06-18	247.75	253.90	247.60	250.80	250.80	111,188
2026-06-17	242.80	247.90	242.40	245.55	245.55	205,669
2026-06-16	244.65	245.00	242.90	244.65	244.65	109,564
2026-06-15	243.80	246.65	243.80	244.65	244.65	96,342
2026-06-12	239.80	242.30	239.60	239.60	239.60	116,451
2026-06-11	235.20	236.80	234.90	235.20	235.20	723,770
2026-06-10	237.95	239.50	234.60	235.30	235.30	590,879
2026-06-09	240.85	241.50	236.00	238.15	238.15	3,181,737
2026-06-08	241.45	242.30	239.10	241.45	241.45	58,194
2026-06-05	245.40	246.60	244.50	245.40	245.40	74,176
2026-06-04	244.65	246.90	243.70	244.65	244.65	37,294
2026-06-03	245.60	246.50	244.70	245.15	245.15	326,286
2026-06-02	245.90	248.50	245.40	245.90	245.90	35,362
2026-06-01	251.10	251.10	243.30	245.95	245.95	102,750
2026-05-29	250.20	252.30	249.70	250.40	250.40	354,172
2026-05-28	251.20	251.20	247.90	248.60	248.60	1,263,237
2026-05-27	250.50	253.10	249.80	250.50	250.50	674,314
2026-05-26	253.50	253.50	250.50	251.30	251.30	56,746
2026-05-22	246.90	249.70	246.90	249.40	249.40	59,300
2026-05-21	244.60	249.00	244.00	245.00	245.00	13,491
2026-05-20	240.60	247.65	240.40	245.65	245.65	49,179
2026-05-19	243.65	245.10	241.15	241.15	241.15	538,531
2026-05-18	242.30	245.70	242.30	244.60	244.60	52,259
2026-05-15	251.10	251.75	243.85	245.60	245.60	1,601,029
2026-05-14	249.80	249.80	249.80	249.80	249.80	0
2026-05-13	249.80	249.80	247.40	249.80	249.80	272,677
2026-05-12	249.80	252.10	247.70	249.80	249.80	375,812
2026-05-11	250.20	252.20	249.20	252.00	252.00	328,265
2026-05-08	253.35	254.00	250.80	250.80	250.80	47,902
2026-05-07	263.70	263.70	254.50	257.40	257.40	621,153
2026-05-06	258.10	264.70	257.90	263.70	263.70	68,092
2026-05-05	249.05	252.80	249.00	251.85	251.85	1,167,764
2026-05-01	248.10	248.10	248.10	248.10	248.10	0
2026-04-30	245.20	249.00	244.20	248.10	248.10	1,482,672

← NewerPage 2 of 5 · 253 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.