Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	234.30	236.00	232.30	234.45	226.56	553,727
2025-05-16	236.50	238.80	233.90	233.90	226.03	33,718
2025-05-15	235.65	236.60	235.00	235.80	227.87	33,635
2025-05-14	232.80	237.40	232.40	235.15	227.24	33,476
2025-05-13	232.00	234.50	230.40	234.15	226.27	1,082,283
2025-05-12	227.60	233.30	227.60	230.05	222.31	612,532
2025-05-09	225.80	227.60	223.80	225.80	218.20	42,079
2025-05-08	220.50	227.30	220.20	225.35	217.77	78,915
2025-05-07	222.90	223.40	218.50	222.00	214.53	57,054
2025-05-06	226.05	226.20	221.70	224.65	217.09	45,190
2025-05-02	226.45	228.60	224.60	227.55	219.90	21,643
2025-05-01	216.10	216.10	216.10	216.10	208.83	0
2025-04-30	219.85	223.90	216.10	216.10	208.83	650,033
2025-04-29	218.50	219.90	216.10	216.10	208.83	44,777
2025-04-28	216.60	219.80	216.20	218.95	211.59	51,470
2025-04-25	214.65	215.76	213.00	214.65	207.43	218,207
2025-04-24	212.70	213.60	210.60	212.10	204.97	64,501
2025-04-23	210.70	213.50	209.00	212.90	205.74	3,719,333
2025-04-22	207.75	207.80	204.70	205.30	198.39	21,296
2025-04-17	208.75	209.30	205.90	208.30	201.29	11,663
2025-04-16	205.75	209.80	205.05	209.35	202.31	3,572,761
2025-04-15	203.65	210.00	203.65	207.70	200.71	85,785
2025-04-14	202.20	203.60	200.15	201.78	194.99	102,277
2025-04-11	196.25	198.10	193.35	198.10	191.44	2,457,284
2025-04-10	204.65	204.80	194.95	196.13	189.53	246,531
2025-04-09	186.35	190.50	182.83	186.13	179.86	131,865
2025-04-08	193.73	196.23	189.50	195.28	188.71	194,923
2025-04-07	191.90	207.55	191.43	200.50	186.02	146,093
2025-04-04	215.05	218.10	203.80	207.90	192.89	103,358
2025-04-03	221.05	225.00	216.30	216.30	200.68	89,822
2025-04-02	221.95	225.30	220.00	224.20	208.01	202,934
2025-04-01	223.35	225.40	222.20	223.35	207.23	439,657
2025-03-31	223.90	223.90	219.40	219.50	203.65	51,115
2025-03-28	226.90	229.40	225.50	226.90	210.52	37,880
2025-03-27	235.45	235.45	227.40	228.90	212.37	74,209
2025-03-26	245.10	245.10	241.70	243.20	225.64	6,153
2025-03-25	244.55	246.00	243.70	244.15	226.52	81,823
2025-03-24	244.90	245.90	243.00	244.90	227.22	69,090
2025-03-21	244.60	246.50	241.90	242.75	225.22	81,930
2025-03-20	243.80	246.20	241.40	243.80	226.20	3,640,330
2025-03-19	243.25	244.20	239.90	242.95	225.41	45,222
2025-03-18	244.75	246.40	241.90	242.10	224.62	2,164,241
2025-03-17	245.35	246.50	243.15	245.35	227.64	248,644
2025-03-14	242.00	246.20	242.00	244.55	226.89	94,177
2025-03-13	238.40	243.40	238.40	243.10	225.55	18,817
2025-03-12	240.65	240.80	237.30	237.85	220.68	62,859
2025-03-11	242.40	244.84	238.40	239.30	222.02	5,225,631
2025-03-10	249.40	251.70	241.50	242.30	224.81	200,616
2025-03-07	249.55	252.40	247.60	251.45	233.30	277,726
2025-03-06	253.30	254.20	246.60	250.40	232.32	50,397
2025-03-05	249.45	254.20	249.30	251.95	233.76	41,382
2025-03-04	252.90	252.90	244.90	245.15	227.45	99,480
2025-03-03	254.50	256.50	253.30	254.60	236.22	943,901
2025-02-28	253.15	254.80	252.30	253.15	234.87	46,368
2025-02-27	252.45	255.70	251.40	255.40	236.96	27,055
2025-02-26	253.30	255.60	253.30	255.30	236.87	18,373
2025-02-25	249.00	252.50	249.00	251.00	232.88	56,257
2025-02-24	250.05	251.20	248.20	250.05	232.00	55,303
2025-02-21	253.60	254.20	249.60	250.70	232.60	21,263
2025-02-20	251.90	254.65	251.90	254.65	236.27	592,627

← NewerPage 7 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.