Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	248.20	248.30	245.60	248.20	248.20	65,705
2026-04-28	249.65	249.80	246.20	247.50	247.50	1,343,604
2026-04-27	250.65	251.20	249.30	250.50	250.50	46,272
2026-04-24	251.40	253.60	250.10	251.20	251.20	1,006,469
2026-04-23	255.05	256.00	253.70	255.05	255.05	32,752
2026-04-22	256.35	256.65	255.00	256.05	256.05	16,079
2026-04-21	258.35	259.50	256.40	258.35	258.35	10,442
2026-04-20	258.65	259.10	256.70	258.65	258.65	2,724,962
2026-04-17	255.50	263.60	254.70	261.05	261.05	36,990
2026-04-16	254.90	255.70	252.10	254.90	254.90	47,947
2026-04-15	256.85	257.00	252.80	254.20	254.20	46,971
2026-04-14	255.50	257.30	254.24	255.50	255.50	3,760,363
2026-04-13	253.70	255.00	252.70	253.70	253.70	1,659,064
2026-04-10	253.15	259.70	253.00	256.10	256.10	364,265
2026-04-09	251.30	251.95	249.70	251.30	251.30	63,940
2026-04-08	250.60	252.90	249.80	250.60	250.60	4,142,803
2026-04-07	243.55	243.80	238.60	240.75	240.75	1,189,380
2026-04-02	233.60	241.30	233.00	241.30	241.30	91,373
2026-04-01	240.70	243.00	238.70	241.30	241.30	106,333
2026-03-31	247.65	253.40	247.50	252.70	244.20	217,588
2026-03-30	245.55	247.90	245.40	245.55	237.29	125,074
2026-03-27	247.70	248.20	245.20	247.70	239.37	31,904
2026-03-26	249.70	250.60	247.50	249.70	241.30	20,320
2026-03-25	247.60	250.50	247.60	250.40	241.98	6,460,483
2026-03-24	245.80	245.80	242.10	243.10	234.92	1,094,384
2026-03-23	238.60	249.00	235.10	245.70	237.44	36,540
2026-03-20	248.40	250.00	242.50	242.85	234.68	217,977
2026-03-19	248.80	248.80	245.50	246.40	238.11	180,542
2026-03-18	258.15	260.70	255.90	258.15	249.47	56,651
2026-03-17	256.75	258.85	255.60	257.80	249.13	60,197
2026-03-16	256.70	258.05	254.20	256.50	247.87	129,764
2026-03-13	256.30	259.80	255.70	256.30	247.68	32,325
2026-03-12	260.30	261.25	255.90	257.55	248.89	1,740,894
2026-03-11	261.50	263.44	259.50	261.50	252.70	174,042
2026-03-10	262.30	265.10	262.30	264.10	255.22	165,095
2026-03-09	253.45	256.90	253.20	256.35	247.73	30,651
2026-03-06	266.50	267.20	259.70	260.90	252.12	47,140
2026-03-05	269.55	272.00	264.80	266.40	257.44	33,337
2026-03-04	264.65	271.30	264.60	270.05	260.97	283,012
2026-03-03	268.30	268.30	262.70	265.35	256.42	39,683
2026-03-02	272.55	274.90	271.00	272.55	263.38	33,203
2026-02-27	276.35	279.00	276.15	276.15	266.86	62,583
2026-02-26	274.80	277.80	274.80	277.40	268.07	18,420
2026-02-25	274.20	276.70	273.50	274.20	264.98	318,212
2026-02-24	274.55	276.30	273.60	274.55	265.32	32,903
2026-02-23	276.30	276.90	273.10	273.25	264.06	847,852
2026-02-20	272.90	277.40	272.90	277.30	267.97	65,458
2026-02-19	269.45	270.40	268.30	269.45	260.39	35,518
2026-02-18	269.70	271.70	269.00	269.70	260.63	529,686
2026-02-17	264.20	269.40	264.20	267.00	258.02	31,430
2026-02-16	265.75	266.00	264.50	265.95	257.00	439,656
2026-02-13	265.10	265.10	261.50	262.45	253.62	22,524
2026-02-12	268.35	269.60	264.50	267.35	258.36	33,705
2026-02-11	265.60	271.30	264.90	269.10	260.05	1,012,504
2026-02-10	264.30	267.00	263.60	264.40	255.51	136,621
2026-02-09	270.20	270.20	262.70	264.65	255.75	1,226,091
2026-02-06	275.95	276.30	271.55	271.90	262.75	115,823
2026-02-05	277.50	278.90	276.30	277.45	268.12	23,795
2026-02-04	277.30	281.50	277.20	280.05	270.63	34,518
2026-02-03	275.35	277.40	274.50	275.35	266.09	66,995

← NewerPage 3 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.