Skanska AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 269.50 | 275.70 | 269.30 | 275.30 | 266.04 | 60,818 |
| 2026-01-30 | 269.15 | 271.10 | 268.70 | 269.15 | 260.10 | 188,487 |
| 2026-01-29 | 267.80 | 271.80 | 267.30 | 270.65 | 261.55 | 143,595 |
| 2026-01-28 | 269.15 | 269.15 | 266.80 | 269.15 | 260.10 | 555,935 |
| 2026-01-27 | 268.25 | 269.40 | 267.50 | 268.25 | 259.23 | 212,576 |
| 2026-01-26 | 269.40 | 269.40 | 266.30 | 269.40 | 260.34 | 31,816 |
| 2026-01-23 | 271.20 | 271.20 | 269.50 | 270.45 | 261.35 | 31,352 |
| 2026-01-22 | 269.05 | 273.60 | 268.90 | 272.60 | 263.43 | 24,660 |
| 2026-01-21 | 267.10 | 267.10 | 261.60 | 264.85 | 255.94 | 70,267 |
| 2026-01-20 | 266.20 | 268.30 | 265.20 | 266.20 | 257.25 | 54,994 |
| 2026-01-19 | 271.30 | 271.30 | 267.10 | 269.15 | 260.10 | 34,129 |
| 2026-01-16 | 273.80 | 278.30 | 273.70 | 276.90 | 267.59 | 599,834 |
| 2026-01-15 | 271.25 | 275.00 | 270.60 | 273.70 | 264.49 | 49,105 |
| 2026-01-14 | 271.05 | 273.00 | 269.30 | 271.05 | 261.93 | 134,108 |
| 2026-01-13 | 272.95 | 273.00 | 269.20 | 269.80 | 260.72 | 771,544 |
| 2026-01-12 | 267.55 | 274.55 | 267.30 | 273.25 | 264.06 | 205,171 |
| 2026-01-09 | 268.30 | 268.30 | 265.50 | 265.65 | 256.71 | 32,106 |
| 2026-01-08 | 268.85 | 269.70 | 267.20 | 268.85 | 259.81 | 495,100 |
| 2026-01-07 | 259.05 | 269.20 | 258.80 | 269.15 | 260.10 | 2,274,461 |
| 2026-01-06 | 257.20 | 257.20 | 257.20 | 257.20 | 248.55 | 0 |
| 2026-01-05 | 258.40 | 261.00 | 257.20 | 257.20 | 248.55 | 14,793 |
| 2026-01-02 | 254.25 | 257.80 | 253.30 | 257.20 | 248.55 | 21,471 |
| 2025-12-31 | 251.00 | 251.00 | 251.00 | 251.00 | 242.56 | 0 |
| 2025-12-30 | 251.00 | 253.10 | 250.20 | 251.00 | 242.56 | 21,261 |
| 2025-12-29 | 251.40 | 251.80 | 250.10 | 251.45 | 242.99 | 107,124 |
| 2025-12-24 | 252.60 | 252.60 | 252.60 | 252.60 | 244.10 | 0 |
| 2025-12-23 | 253.05 | 253.20 | 250.70 | 252.60 | 244.10 | 104,222 |
| 2025-12-22 | 250.65 | 253.00 | 250.20 | 251.15 | 242.70 | 74,386 |
| 2025-12-19 | 250.15 | 251.80 | 249.00 | 250.20 | 241.78 | 562,701 |
| 2025-12-18 | 248.80 | 251.00 | 248.10 | 248.80 | 240.43 | 39,695 |
| 2025-12-17 | 250.90 | 250.90 | 248.10 | 250.90 | 242.46 | 49,379 |
| 2025-12-16 | 251.40 | 252.80 | 250.40 | 251.40 | 242.94 | 24,608 |
| 2025-12-15 | 249.20 | 252.35 | 249.00 | 252.05 | 243.57 | 122,933 |
| 2025-12-12 | 247.95 | 250.45 | 246.90 | 248.15 | 239.80 | 22,931 |
| 2025-12-11 | 245.05 | 247.00 | 244.10 | 245.05 | 236.81 | 522,212 |
| 2025-12-10 | 246.80 | 247.10 | 244.00 | 244.05 | 235.84 | 699,190 |
| 2025-12-09 | 245.90 | 248.50 | 245.60 | 245.90 | 237.63 | 46,187 |
| 2025-12-08 | 247.20 | 247.70 | 245.90 | 247.20 | 238.89 | 526,487 |
| 2025-12-05 | 247.20 | 249.00 | 246.25 | 247.20 | 238.89 | 100,069 |
| 2025-12-04 | 241.65 | 247.40 | 241.50 | 246.90 | 238.60 | 586,138 |
| 2025-12-03 | 239.70 | 240.60 | 238.80 | 239.70 | 231.64 | 92,848 |
| 2025-12-02 | 242.70 | 243.20 | 239.00 | 239.70 | 231.64 | 38,250 |
| 2025-12-01 | 241.60 | 241.80 | 239.40 | 241.60 | 233.47 | 51,739 |
| 2025-11-28 | 244.00 | 244.00 | 240.40 | 241.60 | 233.47 | 194,496 |
| 2025-11-27 | 245.45 | 246.70 | 243.90 | 245.45 | 237.19 | 87,181 |
| 2025-11-26 | 243.40 | 246.40 | 242.60 | 246.10 | 237.82 | 47,722 |
| 2025-11-25 | 244.75 | 248.40 | 244.30 | 247.40 | 239.08 | 254,017 |
| 2025-11-24 | 241.60 | 244.80 | 241.30 | 244.25 | 236.03 | 61,644 |
| 2025-11-21 | 238.15 | 242.10 | 236.40 | 240.60 | 232.51 | 243,733 |
| 2025-11-20 | 243.65 | 244.10 | 240.90 | 243.65 | 235.45 | 13,230 |
| 2025-11-19 | 239.40 | 242.44 | 239.30 | 241.90 | 233.76 | 47,467 |
| 2025-11-18 | 246.35 | 247.50 | 237.90 | 237.90 | 229.90 | 356,803 |
| 2025-11-17 | 249.05 | 252.40 | 248.70 | 251.40 | 242.94 | 503,396 |
| 2025-11-14 | 245.75 | 249.50 | 244.80 | 248.55 | 240.19 | 16,349 |
| 2025-11-13 | 245.30 | 249.10 | 245.30 | 247.50 | 239.17 | 41,620 |
| 2025-11-12 | 244.20 | 245.80 | 243.90 | 244.20 | 235.99 | 30,197 |
| 2025-11-11 | 244.40 | 244.65 | 242.80 | 243.50 | 235.31 | 198,740 |
| 2025-11-10 | 243.25 | 244.60 | 242.20 | 243.25 | 235.07 | 417,718 |
| 2025-11-07 | 249.50 | 250.30 | 242.10 | 243.90 | 235.70 | 130,635 |
| 2025-11-06 | 253.25 | 254.75 | 246.20 | 247.90 | 239.56 | 123,762 |
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.