Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	168.20	169.85	167.50	168.50	148.47	1,540,893
2023-11-29	164.70	169.00	164.65	168.20	148.21	762,388
2023-11-28	166.50	166.65	163.75	165.20	145.56	519,070
2023-11-27	166.20	167.95	166.20	167.00	147.15	460,809
2023-11-24	165.60	167.55	165.60	166.95	147.10	353,984
2023-11-23	165.85	168.65	164.75	165.55	145.87	494,939
2023-11-22	163.20	165.75	163.20	164.85	145.25	508,418
2023-11-21	166.05	167.85	163.00	163.00	143.62	521,948
2023-11-20	166.60	167.50	165.15	165.80	146.09	500,491
2023-11-17	162.10	168.20	162.10	166.60	146.80	756,097
2023-11-16	162.35	164.15	161.80	161.90	142.66	609,315
2023-11-15	162.75	167.20	162.20	163.45	144.02	780,750
2023-11-14	154.65	163.80	153.60	163.55	144.11	1,081,954
2023-11-13	154.40	155.85	154.10	154.65	136.27	476,056
2023-11-10	155.00	155.50	152.50	154.35	136.00	679,087
2023-11-09	152.50	156.55	151.85	156.25	137.68	875,759
2023-11-08	149.45	154.25	149.00	152.95	134.77	1,574,153
2023-11-07	150.10	152.15	149.75	150.00	132.17	770,449
2023-11-06	153.15	154.55	151.10	151.10	133.14	929,007
2023-11-03	152.35	154.60	151.45	153.15	134.95	816,862
2023-11-02	147.15	154.50	146.90	151.55	133.54	2,096,305
2023-11-01	149.20	151.50	145.00	146.60	129.17	5,738,962
2023-10-31	165.00	168.05	164.55	167.35	147.46	1,208,872
2023-10-30	163.50	165.00	162.50	163.75	144.29	369,583
2023-10-27	160.95	163.20	160.80	162.75	143.40	378,560
2023-10-26	158.05	163.05	156.40	160.95	141.82	803,934
2023-10-25	167.00	167.00	156.80	159.45	140.50	1,035,260
2023-10-24	165.75	168.70	164.45	167.55	147.63	614,857
2023-10-23	165.60	166.05	162.60	165.75	146.05	537,948
2023-10-20	166.65	167.55	164.30	165.60	145.92	819,272
2023-10-19	169.30	170.30	167.45	168.15	148.16	656,333
2023-10-18	171.20	173.10	169.20	170.30	150.06	785,203
2023-10-17	173.85	173.95	169.60	171.20	150.85	602,866
2023-10-16	174.50	175.80	173.25	173.85	153.18	643,396
2023-10-13	178.00	179.90	174.25	174.50	153.76	604,184
2023-10-12	180.00	181.05	178.05	178.85	157.59	539,309
2023-10-11	179.20	181.35	178.55	179.85	158.47	623,946
2023-10-10	177.50	182.20	177.50	179.50	158.16	1,199,045
2023-10-09	176.15	177.35	175.25	177.00	155.96	343,393
2023-10-06	175.00	177.15	173.50	177.15	156.09	490,724
2023-10-05	173.10	176.10	173.10	175.20	154.37	447,172
2023-10-04	168.85	173.05	167.95	173.05	152.48	849,391
2023-10-03	174.90	176.55	168.85	170.15	149.92	838,286
2023-10-02	180.00	181.20	173.40	175.45	154.59	861,303
2023-09-29	177.55	180.80	177.35	180.00	158.60	732,396
2023-09-28	175.75	177.55	174.70	177.55	156.44	507,779
2023-09-27	173.40	175.75	173.05	175.75	154.86	514,510
2023-09-26	177.70	177.70	173.40	173.40	152.79	696,104
2023-09-25	176.45	178.35	175.40	178.20	157.02	405,988
2023-09-22	177.25	179.45	175.70	176.45	155.48	549,274
2023-09-21	179.40	179.85	176.50	178.35	157.15	597,844
2023-09-20	177.30	181.70	177.30	181.00	159.48	647,174
2023-09-19	177.90	180.25	176.65	177.30	156.22	708,998
2023-09-18	177.15	178.90	176.50	177.90	156.75	2,213,862
2023-09-15	174.65	179.10	174.65	177.50	156.40	2,371,442
2023-09-14	167.95	171.25	167.25	171.25	150.89	701,030
2023-09-13	166.20	168.25	165.25	168.00	148.03	884,054
2023-09-12	168.50	169.25	166.25	166.85	147.02	452,433
2023-09-11	164.60	168.95	164.60	168.50	148.47	625,040
2023-09-08	163.65	165.10	161.85	164.60	145.03	484,172

← NewerPage 13 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.