Skanska AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 202.00 | 204.00 | 201.90 | 203.20 | 184.18 | 508,704 |
| 2024-08-20 | 202.00 | 203.00 | 201.00 | 202.30 | 183.37 | 440,518 |
| 2024-08-19 | 200.10 | 201.60 | 199.60 | 201.60 | 182.73 | 455,245 |
| 2024-08-16 | 201.30 | 201.50 | 199.50 | 200.10 | 181.37 | 277,879 |
| 2024-08-15 | 201.60 | 201.90 | 199.75 | 200.70 | 181.92 | 491,976 |
| 2024-08-14 | 201.00 | 201.80 | 200.20 | 200.30 | 181.55 | 379,131 |
| 2024-08-13 | 200.50 | 201.70 | 198.60 | 200.50 | 181.74 | 346,991 |
| 2024-08-12 | 199.80 | 201.10 | 199.25 | 200.50 | 181.74 | 450,630 |
| 2024-08-09 | 199.85 | 201.70 | 198.60 | 199.30 | 180.65 | 357,682 |
| 2024-08-08 | 196.20 | 198.65 | 194.95 | 198.30 | 179.74 | 369,769 |
| 2024-08-07 | 194.15 | 198.40 | 193.95 | 197.75 | 179.24 | 330,112 |
| 2024-08-06 | 195.40 | 196.95 | 190.50 | 193.00 | 174.94 | 392,078 |
| 2024-08-05 | 188.55 | 195.00 | 185.30 | 194.20 | 176.03 | 1,204,169 |
| 2024-08-02 | 200.90 | 200.90 | 196.75 | 198.05 | 179.51 | 529,452 |
| 2024-08-01 | 208.70 | 208.80 | 203.10 | 203.10 | 184.09 | 674,932 |
| 2024-07-31 | 211.80 | 212.30 | 209.10 | 209.10 | 189.53 | 534,958 |
| 2024-07-30 | 209.30 | 211.50 | 209.20 | 210.80 | 191.07 | 398,461 |
| 2024-07-29 | 210.10 | 211.90 | 208.10 | 209.30 | 189.71 | 424,315 |
| 2024-07-26 | 207.40 | 210.40 | 206.30 | 210.10 | 190.44 | 390,322 |
| 2024-07-25 | 207.30 | 207.60 | 204.70 | 207.40 | 187.99 | 675,143 |
| 2024-07-24 | 210.90 | 211.60 | 208.70 | 209.10 | 189.53 | 1,440,200 |
| 2024-07-23 | 212.10 | 212.80 | 211.10 | 212.00 | 192.16 | 431,124 |
| 2024-07-22 | 212.00 | 215.80 | 210.80 | 212.00 | 192.16 | 971,723 |
| 2024-07-19 | 218.50 | 221.80 | 209.50 | 210.00 | 190.35 | 1,442,268 |
| 2024-07-18 | 206.00 | 210.20 | 205.40 | 209.30 | 189.71 | 743,120 |
| 2024-07-17 | 206.70 | 206.90 | 203.60 | 206.20 | 186.90 | 766,760 |
| 2024-07-16 | 201.60 | 207.10 | 201.00 | 207.10 | 187.72 | 694,037 |
| 2024-07-15 | 202.30 | 202.80 | 201.20 | 202.00 | 183.10 | 372,318 |
| 2024-07-12 | 199.15 | 203.00 | 199.10 | 203.00 | 184.00 | 1,551,656 |
| 2024-07-11 | 197.00 | 199.35 | 196.40 | 199.15 | 180.51 | 542,425 |
| 2024-07-10 | 192.50 | 196.40 | 192.50 | 196.10 | 177.75 | 576,698 |
| 2024-07-09 | 194.65 | 196.25 | 191.45 | 192.65 | 174.62 | 533,063 |
| 2024-07-08 | 193.05 | 194.90 | 192.25 | 194.75 | 176.52 | 428,763 |
| 2024-07-05 | 193.15 | 196.65 | 192.75 | 193.25 | 175.16 | 724,882 |
| 2024-07-04 | 188.70 | 192.10 | 188.70 | 192.10 | 174.12 | 1,018,950 |
| 2024-07-03 | 187.00 | 188.30 | 185.25 | 188.00 | 170.41 | 581,399 |
| 2024-07-02 | 188.40 | 189.40 | 185.80 | 185.85 | 168.46 | 505,359 |
| 2024-07-01 | 191.85 | 192.05 | 189.35 | 189.40 | 171.67 | 991,505 |
| 2024-06-28 | 190.20 | 191.85 | 189.70 | 190.80 | 172.94 | 713,036 |
| 2024-06-27 | 191.35 | 191.65 | 189.50 | 189.60 | 171.86 | 718,266 |
| 2024-06-26 | 194.80 | 195.05 | 190.75 | 191.40 | 173.49 | 566,601 |
| 2024-06-25 | 194.90 | 196.45 | 193.15 | 193.15 | 175.07 | 569,157 |
| 2024-06-24 | 195.65 | 195.65 | 193.20 | 195.55 | 177.25 | 533,649 |
| 2024-06-20 | 192.30 | 196.90 | 192.30 | 196.10 | 177.75 | 951,986 |
| 2024-06-19 | 193.50 | 194.80 | 191.95 | 192.30 | 174.30 | 695,973 |
| 2024-06-18 | 191.10 | 193.45 | 190.50 | 193.40 | 175.30 | 798,702 |
| 2024-06-17 | 189.80 | 192.90 | 188.85 | 190.00 | 172.22 | 752,836 |
| 2024-06-14 | 189.10 | 191.10 | 186.65 | 187.55 | 170.00 | 858,028 |
| 2024-06-13 | 189.60 | 192.90 | 187.95 | 189.20 | 171.49 | 781,400 |
| 2024-06-12 | 186.10 | 190.80 | 185.80 | 189.70 | 171.95 | 1,087,197 |
| 2024-06-11 | 183.40 | 187.35 | 183.15 | 185.70 | 168.32 | 926,471 |
| 2024-06-10 | 181.85 | 183.05 | 180.45 | 182.20 | 165.15 | 841,667 |
| 2024-06-07 | 185.95 | 187.25 | 183.15 | 184.10 | 166.87 | 638,457 |
| 2024-06-05 | 184.65 | 187.20 | 184.45 | 185.90 | 168.50 | 586,041 |
| 2024-06-04 | 186.05 | 186.60 | 184.00 | 184.65 | 167.37 | 613,840 |
| 2024-06-03 | 187.60 | 189.00 | 186.50 | 186.70 | 169.23 | 577,990 |
| 2024-05-31 | 187.75 | 187.75 | 184.70 | 185.25 | 167.91 | 3,929,020 |
| 2024-05-30 | 185.90 | 189.10 | 184.60 | 187.75 | 170.18 | 782,288 |
| 2024-05-29 | 189.10 | 189.10 | 186.55 | 186.65 | 169.18 | 851,426 |
| 2024-05-28 | 192.45 | 193.60 | 189.45 | 189.55 | 171.81 | 633,175 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-01 | 14.0000 SEK |
| 2025-04-08 | 8.0000 SEK |
| 2024-03-28 | 5.5000 SEK |
| 2023-03-30 | 7.5000 SEK |
| 2022-03-30 | 10.0000 SEK |
| 2021-03-31 | 9.5000 SEK |
| 2020-10-23 | 3.2500 SEK |
| 2020-03-27 | 6.2500 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.