Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	235.95	237.90	234.96	235.95	228.01	212,460
2025-08-11	235.40	236.20	234.20	235.75	227.82	208,479
2025-08-08	233.90	235.00	233.70	233.90	226.03	46,256
2025-08-07	230.00	234.60	230.00	234.55	226.66	65,924
2025-08-06	227.60	230.30	227.60	230.05	222.31	80,754
2025-08-05	226.65	226.65	225.60	226.65	219.03	25,859
2025-08-04	226.00	226.40	223.80	226.00	218.40	58,829
2025-08-01	225.75	226.80	224.20	225.75	218.16	35,852
2025-07-31	230.00	230.88	227.90	230.00	222.26	37,746
2025-07-30	232.45	234.40	229.85	230.10	222.36	37,595
2025-07-29	232.00	234.15	232.00	233.90	226.03	20,822
2025-07-28	233.55	234.40	230.40	231.00	223.23	40,761
2025-07-25	230.20	231.30	228.50	230.20	222.46	70,707
2025-07-24	231.80	231.90	230.20	231.80	224.00	378,570
2025-07-23	227.65	230.60	227.60	230.40	222.65	147,401
2025-07-22	226.20	226.80	223.90	226.05	218.45	1,911,822
2025-07-21	228.40	228.90	225.85	225.90	218.30	823,948
2025-07-18	230.90	231.90	225.90	228.70	221.01	96,056
2025-07-17	224.70	228.85	224.50	226.90	219.27	1,927,773
2025-07-16	223.50	226.40	223.50	225.55	217.96	28,056
2025-07-15	224.20	226.40	224.20	225.95	218.35	46,063
2025-07-14	223.55	224.10	222.30	223.55	216.03	27,508
2025-07-11	225.50	226.70	224.80	225.45	217.87	247,377
2025-07-10	224.20	226.10	223.90	224.70	217.14	325,646
2025-07-09	222.60	224.80	222.40	222.60	215.11	23,554
2025-07-08	222.45	222.60	220.60	222.15	214.68	59,909
2025-07-07	222.10	223.10	221.40	222.10	214.63	27,941
2025-07-04	221.70	221.80	219.60	221.65	214.19	579,946
2025-07-03	222.80	223.80	221.90	222.80	215.31	54,631
2025-07-02	221.45	222.40	219.90	221.45	214.00	454,998
2025-07-01	219.75	222.00	219.35	219.80	212.41	33,780
2025-06-30	225.25	226.15	220.20	222.35	214.87	86,690
2025-06-27	224.05	226.20	223.25	224.05	216.51	58,538
2025-06-26	220.80	223.65	220.80	222.95	215.45	55,534
2025-06-25	225.40	225.40	220.40	220.50	213.08	67,416
2025-06-24	229.20	231.20	225.70	226.70	219.07	336,759
2025-06-23	222.30	227.70	222.30	225.70	218.11	73,761
2025-06-20	219.60	219.60	219.60	219.60	212.21	0
2025-06-19	226.03	226.03	219.10	219.60	212.21	44,467
2025-06-18	227.75	229.10	226.70	227.75	220.09	54,445
2025-06-17	228.00	229.80	226.60	228.05	220.38	107,834
2025-06-16	227.75	229.50	225.90	227.85	220.19	80,701
2025-06-13	227.30	230.40	227.30	227.55	219.90	209,682
2025-06-12	230.80	232.35	230.10	230.80	223.04	94,093
2025-06-11	232.60	234.00	232.05	232.70	224.87	28,032
2025-06-10	231.80	233.70	231.80	232.55	224.73	33,066
2025-06-09	232.15	234.30	231.30	232.85	225.02	18,359
2025-06-06	231.35	231.35	231.35	231.35	223.57	0
2025-06-05	231.35	233.40	231.20	231.35	223.57	61,468
2025-06-04	230.60	231.85	229.50	230.60	222.84	27,401
2025-06-03	231.25	231.50	227.95	228.80	221.10	35,237
2025-06-02	227.30	230.60	223.25	229.70	221.97	728,563
2025-05-30	229.95	232.65	227.89	229.70	221.97	812,219
2025-05-29	234.45	234.45	234.45	234.45	226.56	0
2025-05-28	232.50	234.45	230.80	234.45	226.56	443,264
2025-05-27	234.45	235.60	232.10	234.45	226.56	62,441
2025-05-23	232.40	235.70	226.30	231.55	223.76	62,695
2025-05-22	236.90	236.90	231.90	232.60	224.78	107,330
2025-05-21	237.55	237.80	235.60	237.40	229.41	50,974
2025-05-20	236.05	238.90	235.90	238.60	230.57	21,492

← NewerPage 6 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.