Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	203.73	204.00	199.85	200.30	172.11	188,252
2022-04-12	202.73	206.61	202.00	204.55	175.77	976,515
2022-04-11	206.20	209.50	204.60	205.15	176.28	1,042,256
2022-04-08	209.30	210.00	205.70	207.65	178.43	482,311
2022-04-07	205.60	208.00	205.00	206.45	177.40	134,515
2022-04-06	208.10	208.10	202.40	204.10	175.38	110,223
2022-04-05	212.55	213.20	208.10	210.10	180.54	349,853
2022-04-04	212.70	213.50	211.50	213.10	183.11	264,279
2022-04-01	212.20	213.40	211.00	212.95	182.98	359,277
2022-03-31	214.50	214.80	211.00	211.90	182.08	1,531,689
2022-03-30	217.00	217.00	211.90	212.90	182.94	7,621,345
2022-03-29	222.93	228.70	222.93	227.20	192.65	159,268
2022-03-28	219.90	222.60	219.70	220.10	186.63	3,773,225
2022-03-25	218.65	219.80	216.90	218.30	185.10	1,167,894
2022-03-24	221.29	221.29	216.30	217.20	184.17	237,240
2022-03-23	227.70	227.70	220.80	221.60	187.90	217,465
2022-03-22	229.50	229.50	226.50	226.75	192.27	2,338,674
2022-03-21	227.95	230.00	227.10	228.35	193.63	520,612
2022-03-18	230.35	232.10	227.80	228.50	193.75	325,137
2022-03-17	231.05	231.60	228.90	228.90	194.09	485,001
2022-03-16	230.80	230.80	227.70	229.85	194.90	469,094
2022-03-15	226.35	228.20	222.30	225.75	191.42	236,543
2022-03-14	227.05	230.50	226.70	228.65	193.88	326,360
2022-03-11	219.05	227.50	217.97	224.75	190.57	505,075
2022-03-10	217.85	220.10	214.30	219.75	186.33	923,205
2022-03-09	209.85	218.40	209.40	216.45	183.54	926,928
2022-03-08	196.50	209.70	196.22	205.90	174.59	611,786
2022-03-07	193.43	204.00	190.25	201.00	170.44	473,290
2022-03-04	205.60	205.60	199.80	201.30	170.69	274,439
2022-03-03	211.95	213.90	208.40	209.40	177.56	380,460
2022-03-02	206.95	213.00	203.50	211.40	179.25	564,062
2022-03-01	214.40	216.00	208.60	209.50	177.64	500,418
2022-02-28	209.25	216.10	207.10	215.40	182.65	1,342,200
2022-02-25	213.10	216.20	209.50	215.30	182.56	349,243
2022-02-24	213.00	217.50	209.10	212.65	180.31	616,172
2022-02-23	227.95	228.60	222.58	223.10	189.17	478,796
2022-02-22	223.50	228.70	223.50	228.10	193.41	285,383
2022-02-21	234.80	235.10	226.60	227.85	193.20	447,553
2022-02-18	238.30	238.40	233.90	235.45	199.65	383,034
2022-02-17	240.75	241.40	238.80	240.80	204.18	172,661
2022-02-16	241.40	242.65	239.50	241.95	205.16	375,222
2022-02-15	238.25	241.20	237.30	239.50	203.08	105,135
2022-02-14	235.95	238.50	232.60	238.35	202.11	1,030,226
2022-02-11	240.30	242.50	240.30	242.45	205.58	96,228
2022-02-10	241.85	242.90	240.70	241.70	204.95	115,989
2022-02-09	238.90	242.20	238.90	241.80	205.03	85,743
2022-02-08	237.70	239.90	235.40	235.65	199.82	145,002
2022-02-07	241.30	241.30	234.40	238.40	202.15	824,315
2022-02-04	247.10	248.90	238.00	241.10	204.44	493,732
2022-02-03	239.80	247.30	239.80	245.10	207.83	557,550
2022-02-02	231.05	234.00	230.40	233.30	197.82	431,990
2022-02-01	228.90	231.00	228.30	228.65	193.88	71,803
2022-01-31	230.85	232.50	225.50	225.60	191.29	458,364
2022-01-28	228.20	228.40	224.40	227.20	192.65	109,495
2022-01-27	225.40	229.10	225.40	228.50	193.75	84,435
2022-01-26	225.10	229.60	225.10	227.00	192.48	214,927
2022-01-25	226.80	227.30	221.70	224.10	190.02	130,436
2022-01-24	230.20	230.40	222.10	224.90	190.70	289,923
2022-01-21	232.75	233.80	229.90	230.10	195.11	691,965
2022-01-20	234.20	235.80	233.30	234.05	198.46	199,955

← NewerPage 20 of 22 · 1,267 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.