Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	185.55	188.90	184.90	188.50	166.09	456,683
2024-02-26	184.90	186.10	182.95	185.60	163.54	509,607
2024-02-23	185.00	185.60	183.95	185.15	163.14	320,138
2024-02-22	185.70	186.50	183.30	185.00	163.01	434,969
2024-02-21	184.35	184.65	183.35	184.10	162.22	373,247
2024-02-20	184.65	184.80	183.05	184.35	162.44	530,492
2024-02-19	186.45	187.85	184.90	185.00	163.01	843,686
2024-02-16	189.70	189.75	185.90	186.75	164.55	691,110
2024-02-15	187.50	189.50	185.95	188.90	166.45	622,927
2024-02-14	184.35	187.55	183.50	186.80	164.60	538,563
2024-02-13	187.00	188.60	183.05	184.95	162.97	898,073
2024-02-12	189.25	189.60	185.95	186.45	164.29	1,139,534
2024-02-09	190.55	194.60	185.95	189.25	166.75	3,341,403
2024-02-08	177.30	180.00	177.05	180.00	158.60	1,274,555
2024-02-07	177.00	180.60	173.70	177.75	156.62	1,021,668
2024-02-06	177.80	178.90	173.50	177.30	156.22	853,946
2024-02-05	178.20	179.55	176.10	176.50	155.52	438,833
2024-02-02	182.60	183.00	176.80	178.20	157.02	677,326
2024-02-01	179.85	184.00	177.20	181.70	160.10	1,046,458
2024-01-31	180.00	182.75	178.65	181.15	159.62	1,369,015
2024-01-30	184.50	185.00	177.80	180.00	158.60	1,172,415
2024-01-29	172.75	174.50	170.55	173.05	152.48	1,042,688
2024-01-26	172.85	172.95	170.25	172.75	152.22	356,349
2024-01-25	172.45	173.75	169.30	172.95	152.39	692,705
2024-01-24	171.45	173.30	170.95	173.00	152.44	404,248
2024-01-23	170.25	172.15	168.65	170.05	149.84	596,311
2024-01-22	168.60	170.85	168.00	169.25	149.13	533,905
2024-01-19	171.00	171.10	166.80	167.35	147.46	620,966
2024-01-18	168.65	171.15	167.45	170.30	150.06	556,504
2024-01-17	168.00	168.95	166.65	168.35	148.34	529,532
2024-01-16	172.55	173.95	170.25	170.55	150.28	391,184
2024-01-15	175.60	175.60	172.85	173.55	152.92	384,630
2024-01-12	175.10	178.50	175.10	175.60	154.73	627,355
2024-01-11	175.55	178.40	173.65	174.00	153.32	790,394
2024-01-10	169.50	175.30	169.10	174.45	153.71	1,658,490
2024-01-09	179.30	179.60	176.10	176.60	155.61	535,709
2024-01-08	176.50	179.60	174.95	179.30	157.99	422,248
2024-01-05	177.75	178.20	175.20	176.50	155.52	196,992
2024-01-04	177.80	179.80	176.30	178.60	157.37	396,439
2024-01-03	183.50	183.50	176.85	177.85	156.71	560,331
2024-01-02	182.35	184.05	181.65	183.50	161.69	607,596
2023-12-29	183.15	184.30	182.25	182.35	160.67	538,715
2023-12-28	183.75	184.65	182.40	183.15	161.38	668,591
2023-12-27	182.05	184.20	182.00	182.65	160.94	391,131
2023-12-22	180.05	182.40	179.95	182.05	160.41	298,524
2023-12-21	179.00	180.45	177.80	180.15	158.74	391,960
2023-12-20	180.15	180.80	177.95	180.60	159.13	578,346
2023-12-19	180.00	182.30	179.40	179.80	158.43	471,727
2023-12-18	180.20	181.40	177.05	180.15	158.74	460,056
2023-12-15	181.35	184.50	180.10	181.20	159.66	1,542,088
2023-12-14	176.80	183.00	176.80	181.35	159.79	1,168,779
2023-12-13	172.65	173.70	171.45	172.35	151.86	583,915
2023-12-12	175.00	176.80	172.50	172.65	152.13	530,690
2023-12-11	173.25	176.10	172.55	175.25	154.42	699,132
2023-12-08	174.50	175.65	172.35	173.25	152.66	579,982
2023-12-07	172.75	174.95	170.65	174.50	153.76	559,839
2023-12-06	171.15	174.65	170.75	173.40	152.79	1,040,443
2023-12-05	169.00	171.95	168.35	171.05	150.72	664,690
2023-12-04	170.15	172.40	169.20	169.50	149.35	599,699
2023-12-01	168.50	170.60	168.50	170.60	150.32	516,744

← NewerPage 12 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.