Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	190.75	192.65	190.05	192.45	174.44	318,974
2024-05-24	189.00	191.15	188.40	191.15	173.26	494,194
2024-05-23	191.05	193.15	189.25	189.85	172.08	527,781
2024-05-22	192.50	192.65	188.30	191.05	173.17	876,072
2024-05-21	194.80	195.30	192.80	192.80	174.76	780,137
2024-05-20	196.10	198.30	194.40	195.10	176.84	493,159
2024-05-17	195.90	196.60	193.90	196.10	177.75	756,090
2024-05-16	193.75	197.35	193.75	196.60	178.20	854,179
2024-05-15	190.80	195.40	190.15	193.75	175.62	814,168
2024-05-14	188.15	190.20	187.15	190.05	172.26	1,178,405
2024-05-13	191.90	192.00	187.55	188.35	170.72	1,374,030
2024-05-10	195.50	199.65	192.30	192.30	174.30	1,440,150
2024-05-08	190.10	196.90	189.50	195.50	177.20	1,999,003
2024-05-07	198.70	201.70	198.30	201.60	182.73	1,004,245
2024-05-06	196.60	198.40	195.65	198.40	179.83	627,205
2024-05-03	194.90	197.90	193.00	196.60	178.20	630,262
2024-05-02	191.60	194.30	189.85	194.05	175.89	726,871
2024-04-30	192.25	192.90	191.70	191.85	173.90	376,123
2024-04-29	191.75	193.05	190.85	192.25	174.26	454,791
2024-04-26	187.25	192.15	187.25	191.20	173.31	646,172
2024-04-25	191.25	191.25	185.00	185.75	168.37	710,388
2024-04-24	194.40	194.50	191.10	191.45	173.53	720,809
2024-04-23	191.85	194.75	191.10	194.40	176.21	666,200
2024-04-22	189.55	191.85	189.30	191.85	173.90	444,728
2024-04-19	187.40	189.45	185.95	189.25	171.54	523,617
2024-04-18	188.95	189.90	187.55	189.40	171.67	403,671
2024-04-17	188.75	191.70	188.40	188.95	171.27	582,926
2024-04-16	190.65	191.95	188.80	189.20	171.49	854,865
2024-04-15	192.40	194.95	190.90	193.20	175.12	610,862
2024-04-12	192.80	195.10	191.80	192.40	174.39	773,684
2024-04-11	192.55	194.35	188.25	191.45	173.53	1,081,834
2024-04-10	194.60	196.45	190.65	192.80	174.76	816,794
2024-04-09	195.45	196.30	193.70	194.10	175.93	594,122
2024-04-08	192.20	196.20	191.85	195.45	177.16	859,425
2024-04-05	191.70	193.75	191.15	192.05	174.08	570,974
2024-04-04	193.90	196.70	193.25	194.00	175.84	920,458
2024-04-03	190.00	193.85	189.25	193.85	175.71	1,285,209
2024-04-02	190.00	192.00	187.25	187.30	169.77	883,348
2024-03-28	193.00	193.90	190.50	190.50	172.67	511,455
2024-03-27	195.30	198.85	191.65	197.20	173.76	1,822,143
2024-03-26	193.95	197.50	193.95	195.30	172.09	855,290
2024-03-25	193.85	195.15	192.70	193.95	170.90	409,158
2024-03-22	193.75	194.70	193.00	193.85	170.81	322,164
2024-03-21	192.95	195.05	190.95	193.95	170.90	796,687
2024-03-20	187.00	190.20	186.15	189.85	167.28	1,580,276
2024-03-19	193.50	195.45	193.25	194.80	171.64	369,653
2024-03-18	195.00	196.30	193.05	193.50	170.50	756,492
2024-03-15	195.70	196.60	193.90	195.00	171.82	1,114,573
2024-03-14	197.25	198.55	195.75	196.00	172.70	533,713
2024-03-13	196.50	198.05	195.40	197.50	174.02	736,895
2024-03-12	194.95	198.50	194.60	196.65	173.27	562,346
2024-03-11	194.50	198.90	193.90	194.95	171.78	804,453
2024-03-08	191.00	195.40	190.90	194.95	171.78	557,518
2024-03-07	188.25	191.50	187.05	191.00	168.30	402,522
2024-03-06	188.90	190.10	188.25	189.15	166.67	320,673
2024-03-05	189.95	190.75	188.50	189.30	166.80	489,140
2024-03-04	192.45	192.70	188.95	190.15	167.55	482,203
2024-03-01	191.10	192.80	190.95	192.45	169.57	413,704
2024-02-29	189.40	192.00	189.10	191.00	168.30	930,127
2024-02-28	188.25	189.80	187.40	189.40	166.89	432,962

← NewerPage 11 of 21 · 1,260 trading daysOlder →

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.