Skanska AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 218.50 | 220.40 | 217.80 | 218.95 | 203.14 | 13,792 |
| 2024-11-21 | 218.10 | 218.10 | 216.00 | 216.75 | 201.10 | 21,104 |
| 2024-11-20 | 219.65 | 224.00 | 218.90 | 219.65 | 203.79 | 15,475 |
| 2024-11-19 | 218.90 | 219.50 | 214.80 | 217.25 | 201.57 | 10,956 |
| 2024-11-18 | 222.50 | 222.50 | 218.20 | 222.50 | 206.44 | 34,017 |
| 2024-11-15 | 221.95 | 225.50 | 221.80 | 221.80 | 205.79 | 65,669 |
| 2024-11-14 | 222.30 | 224.20 | 221.00 | 222.30 | 206.25 | 16,014 |
| 2024-11-13 | 227.00 | 227.40 | 220.90 | 222.45 | 206.39 | 610,624 |
| 2024-11-12 | 227.50 | 230.80 | 227.40 | 227.50 | 211.08 | 2,001,897 |
| 2024-11-11 | 228.90 | 230.60 | 228.90 | 229.45 | 212.88 | 191,757 |
| 2024-11-08 | 227.70 | 227.80 | 225.90 | 226.05 | 209.73 | 49,516 |
| 2024-11-07 | 221.20 | 228.65 | 220.70 | 228.20 | 211.73 | 323,728 |
| 2024-11-06 | 215.75 | 223.90 | 212.80 | 219.80 | 203.93 | 143,997 |
| 2024-11-05 | 219.50 | 221.30 | 218.50 | 219.50 | 203.65 | 303,307 |
| 2024-11-04 | 218.60 | 220.70 | 218.60 | 220.70 | 204.77 | 825,053 |
| 2024-11-01 | 216.55 | 218.60 | 216.55 | 216.55 | 200.92 | 13,239 |
| 2024-10-31 | 216.80 | 217.10 | 214.80 | 216.55 | 200.92 | 23,130 |
| 2024-10-30 | 218.10 | 219.30 | 217.10 | 218.05 | 202.31 | 284,984 |
| 2024-10-29 | 220.75 | 221.70 | 217.90 | 218.50 | 202.73 | 15,577 |
| 2024-10-28 | 217.25 | 220.80 | 216.70 | 219.95 | 204.07 | 463,451 |
| 2024-10-25 | 216.00 | 218.70 | 216.00 | 218.10 | 202.35 | 27,249 |
| 2024-10-24 | 216.90 | 218.20 | 216.30 | 216.90 | 201.24 | 17,835 |
| 2024-10-23 | 216.90 | 218.00 | 215.30 | 216.95 | 201.29 | 1,298,384 |
| 2024-10-22 | 217.10 | 218.20 | 215.30 | 217.25 | 201.57 | 23,691 |
| 2024-10-21 | 219.70 | 220.40 | 217.00 | 217.25 | 201.57 | 22,993 |
| 2024-10-18 | 221.05 | 221.20 | 220.30 | 220.95 | 205.00 | 1,389,343 |
| 2024-10-17 | 219.10 | 222.40 | 218.10 | 221.60 | 205.60 | 23,479 |
| 2024-10-16 | 218.45 | 219.00 | 217.20 | 218.45 | 202.68 | 128,738 |
| 2024-10-15 | 220.65 | 221.20 | 218.90 | 220.65 | 204.72 | 18,053 |
| 2024-10-14 | 220.50 | 220.90 | 219.30 | 220.20 | 204.30 | 13,295 |
| 2024-10-11 | 219.55 | 221.60 | 219.40 | 220.55 | 204.63 | 48,783 |
| 2024-10-10 | 222.45 | 223.40 | 218.40 | 220.20 | 204.30 | 1,499,796 |
| 2024-10-09 | 220.45 | 223.30 | 219.90 | 222.85 | 206.76 | 887,134 |
| 2024-10-08 | 220.45 | 222.40 | 219.40 | 220.35 | 204.44 | 73,464 |
| 2024-10-07 | 220.65 | 223.10 | 218.90 | 222.95 | 206.85 | 40,143 |
| 2024-10-04 | 217.00 | 221.00 | 217.00 | 220.90 | 204.95 | 21,701 |
| 2024-10-03 | 212.85 | 215.00 | 212.70 | 212.90 | 197.53 | 20,688 |
| 2024-10-02 | 212.20 | 214.40 | 211.80 | 212.20 | 196.88 | 324,929 |
| 2024-10-01 | 211.75 | 214.10 | 211.25 | 211.60 | 196.32 | 22,184 |
| 2024-09-30 | 211.70 | 212.80 | 210.40 | 211.90 | 196.60 | 28,439 |
| 2024-09-27 | 216.20 | 216.40 | 212.50 | 213.80 | 198.36 | 59,891 |
| 2024-09-26 | 215.00 | 216.90 | 213.60 | 215.00 | 199.48 | 67,361 |
| 2024-09-25 | 214.35 | 215.90 | 213.50 | 214.35 | 198.88 | 240,320 |
| 2024-09-24 | 214.15 | 215.10 | 213.90 | 214.15 | 198.69 | 28,443 |
| 2024-09-23 | 209.60 | 214.50 | 209.20 | 214.00 | 198.55 | 33,457 |
| 2024-09-20 | 210.35 | 210.35 | 208.40 | 210.35 | 195.16 | 118,907 |
| 2024-09-19 | 211.30 | 212.30 | 210.10 | 211.55 | 196.28 | 85,210 |
| 2024-09-18 | 207.80 | 209.30 | 206.80 | 207.80 | 192.80 | 34,907 |
| 2024-09-17 | 206.00 | 207.70 | 205.60 | 206.20 | 191.31 | 12,818 |
| 2024-09-16 | 203.68 | 205.90 | 203.50 | 205.40 | 190.57 | 98,116 |
| 2024-09-13 | 203.60 | 205.30 | 203.60 | 204.10 | 189.37 | 41,590 |
| 2024-09-12 | 203.38 | 204.30 | 202.40 | 203.38 | 188.69 | 10,848 |
| 2024-09-11 | 201.88 | 203.10 | 200.20 | 202.03 | 187.44 | 217,464 |
| 2024-09-10 | 201.00 | 204.90 | 201.00 | 202.83 | 188.18 | 203,791 |
| 2024-09-09 | 200.75 | 201.40 | 200.40 | 200.75 | 186.26 | 15,367 |
| 2024-09-06 | 200.80 | 201.20 | 198.40 | 200.60 | 186.12 | 16,784 |
| 2024-09-05 | 203.38 | 204.80 | 201.60 | 203.23 | 188.55 | 20,899 |
| 2024-09-04 | 203.10 | 204.90 | 203.10 | 204.80 | 190.01 | 11,605 |
| 2024-09-03 | 206.55 | 206.60 | 204.45 | 204.45 | 189.69 | 17,750 |
| 2024-09-02 | 206.95 | 207.10 | 205.90 | 206.95 | 192.01 | 29,507 |
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.