Skanska AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 259.50 | 262.20 | 259.00 | 262.20 | 253.38 | 90,122 |
| 2025-11-04 | 257.75 | 260.60 | 256.40 | 260.60 | 251.83 | 58,272 |
| 2025-11-03 | 259.00 | 260.70 | 258.30 | 259.00 | 250.29 | 26,313 |
| 2025-10-31 | 262.00 | 262.00 | 259.60 | 261.00 | 252.22 | 9,568 |
| 2025-10-30 | 263.10 | 264.50 | 262.90 | 263.10 | 254.25 | 30,197 |
| 2025-10-29 | 263.80 | 263.80 | 262.50 | 262.55 | 253.72 | 20,354 |
| 2025-10-28 | 265.55 | 266.10 | 264.00 | 265.55 | 256.62 | 73,455 |
| 2025-10-27 | 266.50 | 267.70 | 265.60 | 266.50 | 257.54 | 72,536 |
| 2025-10-24 | 264.85 | 266.40 | 262.10 | 264.70 | 255.80 | 102,772 |
| 2025-10-23 | 260.05 | 264.60 | 260.00 | 262.65 | 253.82 | 44,573 |
| 2025-10-22 | 261.15 | 261.80 | 259.80 | 260.80 | 252.03 | 66,436 |
| 2025-10-21 | 262.80 | 262.80 | 260.70 | 262.60 | 253.77 | 236,573 |
| 2025-10-20 | 262.15 | 263.10 | 260.30 | 262.10 | 253.28 | 74,369 |
| 2025-10-17 | 261.70 | 261.70 | 258.20 | 259.75 | 251.01 | 49,141 |
| 2025-10-16 | 265.50 | 265.80 | 261.20 | 262.55 | 253.72 | 1,359,249 |
| 2025-10-15 | 269.90 | 269.90 | 265.50 | 267.35 | 258.36 | 227,264 |
| 2025-10-14 | 265.55 | 268.10 | 264.90 | 268.05 | 259.03 | 44,308 |
| 2025-10-13 | 265.55 | 267.55 | 263.80 | 265.55 | 256.62 | 57,754 |
| 2025-10-10 | 265.45 | 267.60 | 264.90 | 265.45 | 256.52 | 116,576 |
| 2025-10-09 | 264.20 | 267.15 | 264.20 | 266.80 | 257.83 | 23,362 |
| 2025-10-08 | 260.40 | 264.50 | 259.10 | 263.10 | 254.25 | 58,479 |
| 2025-10-07 | 252.35 | 262.20 | 252.30 | 260.30 | 251.54 | 382,590 |
| 2025-10-06 | 244.70 | 245.80 | 241.80 | 244.45 | 236.23 | 362,974 |
| 2025-10-03 | 245.70 | 246.40 | 244.20 | 246.00 | 237.73 | 57,518 |
| 2025-10-02 | 244.80 | 245.80 | 243.40 | 244.80 | 236.57 | 72,127 |
| 2025-10-01 | 243.10 | 245.10 | 241.75 | 243.10 | 234.92 | 34,454 |
| 2025-09-30 | 240.55 | 244.40 | 239.70 | 243.05 | 234.87 | 50,650 |
| 2025-09-29 | 240.70 | 243.20 | 239.30 | 239.50 | 231.44 | 23,592 |
| 2025-09-26 | 234.90 | 239.90 | 234.90 | 238.10 | 230.09 | 112,191 |
| 2025-09-25 | 236.25 | 236.50 | 233.40 | 233.70 | 225.84 | 257,034 |
| 2025-09-24 | 238.55 | 238.70 | 236.20 | 238.55 | 230.53 | 69,829 |
| 2025-09-23 | 238.30 | 240.90 | 238.30 | 240.90 | 232.80 | 115,702 |
| 2025-09-22 | 239.65 | 239.80 | 235.70 | 237.00 | 229.03 | 220,910 |
| 2025-09-19 | 238.85 | 241.45 | 237.80 | 241.30 | 233.18 | 885,965 |
| 2025-09-18 | 237.70 | 239.60 | 237.70 | 237.70 | 229.70 | 24,242 |
| 2025-09-17 | 236.95 | 237.90 | 235.70 | 236.95 | 228.98 | 31,037 |
| 2025-09-16 | 242.15 | 242.40 | 236.50 | 237.10 | 229.12 | 56,355 |
| 2025-09-15 | 241.25 | 243.20 | 240.30 | 241.25 | 233.14 | 89,294 |
| 2025-09-12 | 243.25 | 243.90 | 240.00 | 240.80 | 232.70 | 369,728 |
| 2025-09-11 | 238.75 | 243.40 | 238.05 | 241.20 | 233.09 | 349,616 |
| 2025-09-10 | 235.95 | 239.00 | 235.80 | 238.80 | 230.77 | 252,549 |
| 2025-09-09 | 234.00 | 236.10 | 234.00 | 234.00 | 226.13 | 46,562 |
| 2025-09-08 | 231.20 | 234.00 | 230.20 | 231.20 | 223.42 | 27,814 |
| 2025-09-05 | 233.10 | 233.50 | 229.70 | 230.45 | 222.70 | 31,406 |
| 2025-09-04 | 231.05 | 232.20 | 230.40 | 230.40 | 222.65 | 45,877 |
| 2025-09-03 | 229.95 | 231.20 | 229.50 | 229.95 | 222.22 | 11,837 |
| 2025-09-02 | 234.50 | 234.50 | 228.40 | 229.80 | 222.07 | 114,743 |
| 2025-09-01 | 234.65 | 235.60 | 234.10 | 234.65 | 226.76 | 17,339 |
| 2025-08-29 | 235.35 | 235.35 | 233.60 | 235.35 | 227.43 | 34,205 |
| 2025-08-28 | 236.05 | 236.70 | 235.05 | 236.10 | 228.16 | 55,224 |
| 2025-08-27 | 236.65 | 237.80 | 235.50 | 236.65 | 228.69 | 26,814 |
| 2025-08-26 | 238.45 | 238.45 | 235.60 | 238.45 | 230.43 | 193,695 |
| 2025-08-22 | 238.20 | 243.60 | 238.20 | 242.90 | 234.73 | 49,813 |
| 2025-08-21 | 239.90 | 240.40 | 238.25 | 239.90 | 231.83 | 120,644 |
| 2025-08-20 | 239.85 | 242.00 | 239.60 | 242.00 | 233.86 | 72,729 |
| 2025-08-19 | 236.70 | 241.60 | 236.30 | 239.40 | 231.35 | 119,279 |
| 2025-08-18 | 243.90 | 244.20 | 235.20 | 236.30 | 228.35 | 71,439 |
| 2025-08-15 | 244.10 | 245.40 | 243.50 | 244.65 | 236.42 | 31,193 |
| 2025-08-14 | 238.10 | 242.50 | 238.10 | 240.40 | 232.31 | 46,026 |
| 2025-08-13 | 238.35 | 239.00 | 235.00 | 238.45 | 230.43 | 77,200 |
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.