Skanska AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	256.45	258.30	251.80	253.85	235.52	46,302
2025-02-18	258.00	259.20	255.80	258.00	239.37	621,725
2025-02-17	259.85	260.00	257.00	257.15	238.59	193,275
2025-02-14	259.20	260.70	259.00	259.20	240.49	320,031
2025-02-13	258.00	260.40	256.40	258.00	239.37	129,291
2025-02-12	257.80	259.50	255.70	257.80	239.19	1,284,292
2025-02-11	258.90	259.30	257.40	258.90	240.21	322,863
2025-02-10	255.45	258.80	255.20	258.15	239.51	183,948
2025-02-07	249.65	262.40	249.40	256.35	237.84	371,917
2025-02-06	236.70	241.40	236.50	239.30	222.02	22,904
2025-02-05	233.25	236.90	232.20	235.00	218.03	2,659,309
2025-02-04	234.15	234.70	231.30	233.90	217.01	46,756
2025-02-03	232.50	234.90	231.70	234.85	217.90	24,566
2025-01-31	238.25	238.80	236.90	238.20	221.00	74,708
2025-01-30	237.05	238.60	235.90	237.75	220.59	46,714
2025-01-29	233.50	237.80	233.50	237.20	220.08	33,973
2025-01-28	235.35	235.90	231.80	232.85	216.04	1,673,295
2025-01-27	240.80	240.90	231.80	234.95	217.99	29,403
2025-01-24	247.80	249.30	243.30	244.95	227.27	19,038
2025-01-23	242.80	244.70	242.75	242.75	225.22	47,846
2025-01-22	239.50	244.10	239.50	243.50	225.92	74,479
2025-01-21	233.35	238.80	232.50	238.25	221.05	48,128
2025-01-20	233.65	234.20	232.40	233.60	216.74	304,909
2025-01-17	233.50	235.40	233.50	233.50	216.64	87,567
2025-01-16	231.60	232.40	230.20	231.60	214.88	364,488
2025-01-15	226.90	231.80	226.90	230.70	214.04	28,866
2025-01-14	225.95	227.20	223.80	225.95	209.64	42,179
2025-01-13	227.15	227.80	223.10	224.95	208.71	21,389
2025-01-10	229.30	233.10	228.30	229.35	212.79	99,453
2025-01-09	229.50	230.50	228.00	229.50	212.93	13,681
2025-01-08	230.10	233.90	228.90	230.15	213.53	23,323
2025-01-07	237.20	237.20	229.90	231.35	214.65	69,868
2025-01-06	237.15	237.15	237.15	237.15	220.03	0
2025-01-03	237.15	238.90	237.10	237.15	220.03	16,963
2025-01-02	232.40	237.40	232.00	236.90	219.80	68,303
2024-12-31	231.65	231.65	231.65	231.65	214.93	0
2024-12-30	231.65	232.75	231.30	231.65	214.93	31,382
2024-12-27	231.30	232.20	230.50	231.75	215.02	14,851
2024-12-24	231.80	231.80	231.80	231.80	215.07	0
2024-12-23	229.40	232.00	228.40	231.80	215.07	1,663,608
2024-12-20	228.55	229.50	225.50	228.15	211.68	178,651
2024-12-19	230.90	232.50	228.70	230.90	214.23	171,415
2024-12-18	235.05	236.60	234.40	235.25	218.27	8,176
2024-12-17	236.20	236.60	231.70	236.20	219.15	21,759
2024-12-16	236.40	237.00	234.30	236.40	219.33	20,258
2024-12-13	234.10	238.60	234.10	238.45	221.24	27,209
2024-12-12	233.70	234.90	232.50	233.70	216.83	96,927
2024-12-11	231.40	234.10	230.70	233.90	217.01	242,934
2024-12-10	231.75	233.70	231.50	232.00	215.25	217,473
2024-12-09	234.70	234.70	232.00	232.65	215.85	15,595
2024-12-06	231.90	234.80	231.90	234.30	217.38	139,772
2024-12-05	232.50	233.40	231.10	232.50	215.71	45,190
2024-12-04	231.35	233.00	230.60	231.90	215.16	707,830
2024-12-03	229.10	232.10	229.10	231.30	214.60	63,911
2024-12-02	226.40	229.00	224.90	226.75	210.38	49,341
2024-11-29	224.65	227.70	224.20	227.55	211.12	27,790
2024-11-28	221.00	226.10	220.50	225.10	208.85	50,507
2024-11-27	218.00	221.60	217.50	220.35	204.44	21,176
2024-11-26	220.00	220.00	217.75	217.80	202.08	20,058
2024-11-25	221.60	222.50	220.00	220.30	204.40	744,015

← NewerPage 8 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.