Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	164.45	165.55	163.05	163.65	144.20	465,832
2023-09-06	163.90	166.30	163.35	164.90	145.30	433,641
2023-09-05	161.70	166.65	161.00	164.60	145.03	775,541
2023-09-04	159.15	160.15	158.75	159.35	140.41	379,897
2023-09-01	160.15	161.00	158.70	159.15	140.23	357,362
2023-08-31	159.40	160.80	159.00	160.60	141.51	1,326,160
2023-08-30	158.80	159.60	157.60	158.95	140.06	445,643
2023-08-29	157.55	159.60	157.05	158.40	139.57	574,269
2023-08-28	155.15	157.05	155.15	156.50	137.90	373,609
2023-08-25	153.75	155.85	153.00	154.45	136.09	407,427
2023-08-24	156.60	158.00	154.25	154.25	135.91	495,270
2023-08-23	155.10	156.70	154.40	155.80	137.28	362,114
2023-08-22	154.00	155.95	153.95	154.95	136.53	523,335
2023-08-21	155.50	156.30	153.55	153.55	135.30	487,265
2023-08-18	155.80	156.50	154.00	156.20	137.63	649,425
2023-08-17	160.35	160.35	156.95	156.95	138.29	602,534
2023-08-16	161.20	161.85	160.45	161.15	141.99	407,317
2023-08-15	163.90	163.90	160.35	161.50	142.30	764,145
2023-08-14	164.30	165.30	162.55	163.90	144.42	385,385
2023-08-11	164.80	165.30	163.55	164.60	145.03	525,178
2023-08-10	163.20	165.45	163.20	164.80	145.21	531,895
2023-08-09	163.15	164.50	162.55	163.05	143.67	418,698
2023-08-08	162.60	163.15	161.30	161.70	142.48	522,877
2023-08-07	163.25	164.05	161.30	163.00	143.62	415,767
2023-08-04	163.15	164.15	161.70	163.90	144.42	403,346
2023-08-03	161.60	163.85	161.20	162.10	142.83	417,615
2023-08-02	164.95	164.95	161.70	162.45	143.14	614,578
2023-08-01	167.05	167.05	164.80	165.95	146.22	485,557
2023-07-31	168.00	169.60	167.30	167.80	147.85	889,440
2023-07-28	167.45	168.35	165.60	168.25	148.25	670,835
2023-07-27	168.00	170.30	167.50	167.80	147.85	667,256
2023-07-26	166.95	168.00	166.25	167.90	147.94	564,498
2023-07-25	167.35	167.45	164.30	167.25	147.37	939,030
2023-07-24	163.15	169.70	163.15	167.35	147.46	1,203,061
2023-07-21	161.90	167.90	161.15	165.30	145.65	1,713,872
2023-07-20	162.25	165.85	160.85	164.00	144.51	1,180,683
2023-07-19	160.05	164.45	159.90	162.50	143.18	1,071,480
2023-07-18	155.30	159.90	155.15	159.50	140.54	919,516
2023-07-17	155.05	155.35	153.85	155.15	136.71	383,701
2023-07-14	156.80	156.80	154.70	156.25	137.68	614,893
2023-07-13	156.55	158.20	153.25	157.15	138.47	744,645
2023-07-12	156.30	157.55	153.20	156.95	138.29	697,385
2023-07-11	155.00	156.20	153.50	155.80	137.28	493,538
2023-07-10	154.80	156.55	154.05	154.15	135.83	575,061
2023-07-07	153.50	155.45	152.05	155.15	136.71	721,526
2023-07-06	154.55	156.70	152.55	152.90	134.73	881,623
2023-07-05	156.50	158.50	155.75	156.55	137.94	902,787
2023-07-04	152.30	157.00	152.30	156.65	138.03	1,254,238
2023-07-03	152.00	153.85	151.85	152.30	134.20	605,310
2023-06-30	150.40	152.95	150.25	151.15	133.18	867,221
2023-06-29	148.05	151.25	147.50	149.70	131.91	860,889
2023-06-28	146.70	149.15	146.55	148.05	130.45	1,098,462
2023-06-27	144.80	146.45	143.20	145.30	128.03	808,333
2023-06-26	141.60	145.25	141.60	145.10	127.85	1,252,298
2023-06-22	141.00	142.65	140.35	141.60	124.77	642,622
2023-06-21	143.15	143.90	142.00	142.75	125.78	974,580
2023-06-20	142.00	144.35	139.85	143.40	126.35	1,732,280
2023-06-19	144.65	144.65	141.55	142.60	125.65	1,332,457
2023-06-16	148.85	148.85	144.90	145.50	128.20	3,177,133
2023-06-15	149.95	151.85	147.55	148.30	130.67	1,008,911

← NewerPage 14 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.