Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	231.80	235.20	231.60	233.45	197.95	273,162
2022-01-18	236.10	236.10	233.00	234.10	198.50	179,480
2022-01-17	236.95	238.30	236.80	236.80	200.79	170,892
2022-01-14	236.05	238.50	235.80	238.35	202.11	175,567
2022-01-13	235.75	238.60	234.50	238.20	201.98	59,450
2022-01-12	237.00	237.00	233.90	234.50	198.84	242,666
2022-01-11	234.65	238.40	233.30	234.55	198.88	280,666
2022-01-10	235.20	235.60	231.90	232.75	197.36	272,287
2022-01-07	234.80	234.80	231.90	232.15	196.85	234,979
2022-01-06	237.10	237.10	237.10	237.10	201.05	0
2022-01-05	239.10	239.40	237.10	237.10	201.05	598,110
2022-01-04	234.80	238.60	234.80	237.10	201.05	125,194
2021-12-31	233.25	233.25	233.25	233.25	197.78	0
2021-12-30	233.15	234.60	233.10	233.25	197.78	160,093
2021-12-29	232.85	233.50	231.80	232.85	197.44	23,486
2021-12-24	228.35	228.35	228.35	228.35	193.63	0
2021-12-23	226.60	229.90	226.60	228.35	193.63	60,798
2021-12-22	224.45	225.20	223.20	224.70	190.53	100,186
2021-12-21	221.75	223.70	221.10	221.80	188.07	580,096
2021-12-20	218.50	222.20	215.80	219.70	186.29	279,751
2021-12-17	223.65	224.90	220.60	222.65	188.79	101,406
2021-12-16	222.90	224.50	221.60	222.70	188.84	82,903
2021-12-15	220.60	222.10	219.70	220.75	187.18	569,981
2021-12-14	220.30	222.70	220.10	221.10	187.48	54,264
2021-12-13	224.50	226.00	219.40	221.40	187.73	689,469
2021-12-10	224.55	225.40	222.50	222.65	188.79	117,854
2021-12-09	226.35	227.90	225.60	226.25	191.85	134,574
2021-12-08	224.40	227.80	224.20	226.95	192.44	178,352
2021-12-07	222.80	226.80	222.80	225.50	191.21	235,829
2021-12-06	215.80	220.40	215.80	219.05	185.74	63,453
2021-12-03	211.70	211.70	211.70	211.70	179.51	151,820
2021-12-02	211.60	214.20	211.10	213.20	180.78	56,653
2021-12-01	209.60	214.70	209.60	213.95	181.42	74,788
2021-11-30	207.80	210.60	206.60	209.70	177.81	825,410
2021-11-29	210.90	211.40	209.10	210.40	178.41	229,634
2021-11-26	213.90	213.90	208.80	210.50	178.49	354,566
2021-11-25	220.50	220.90	218.10	220.05	186.59	59,650
2021-11-24	217.45	221.00	217.30	220.10	186.63	787,476
2021-11-23	216.35	219.30	216.30	218.40	185.19	196,045
2021-11-22	218.45	219.80	217.60	218.80	185.53	223,974
2021-11-19	219.20	219.20	215.90	218.75	185.49	366,501
2021-11-18	221.15	221.30	217.60	218.15	184.98	147,515
2021-11-17	225.40	225.70	220.90	223.00	189.09	187,882
2021-11-16	224.80	226.30	223.80	224.25	190.15	81,588
2021-11-15	224.80	224.80	223.10	224.55	190.40	102,090
2021-11-12	222.40	225.20	222.30	224.50	190.36	74,021
2021-11-11	220.75	223.90	220.50	223.05	189.13	330,607
2021-11-10	220.10	221.80	220.00	220.10	186.63	591,852
2021-11-09	221.30	222.30	219.20	220.75	187.18	50,727
2021-11-08	220.55	222.70	220.00	222.40	188.58	106,656
2021-11-05	219.45	221.30	219.00	221.30	187.65	116,479
2021-11-04	221.55	222.00	219.60	221.30	187.65	418,363
2021-11-03	221.10	221.10	219.60	220.95	187.35	23,961
2021-11-02	220.60	221.95	218.40	221.95	188.20	83,641
2021-11-01	218.35	221.00	217.90	219.20	185.87	206,101
2021-10-29	220.20	221.40	217.97	219.50	186.12	134,782
2021-10-28	222.85	223.50	217.60	220.60	187.06	97,983
2021-10-27	223.20	223.80	221.80	222.75	188.88	131,439
2021-10-26	221.00	225.00	221.00	222.75	188.88	70,926
2021-10-25	221.90	221.90	218.20	219.25	185.91	346,450

← NewerPage 21 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.