Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	150.90	152.15	149.95	150.10	132.26	910,079
2023-06-13	150.95	152.55	150.50	150.95	133.01	772,982
2023-06-12	148.00	151.00	147.80	150.15	132.30	1,010,217
2023-06-09	148.00	148.60	146.80	148.30	130.67	1,029,756
2023-06-08	148.15	149.90	148.00	148.00	130.41	654,546
2023-06-07	147.30	149.80	146.80	148.65	130.98	1,029,953
2023-06-05	147.75	149.00	146.35	146.85	129.39	606,784
2023-06-02	143.30	147.50	143.10	146.45	129.04	1,058,937
2023-06-01	143.90	144.30	141.20	142.15	125.25	868,670
2023-05-31	145.25	145.55	142.20	143.00	126.00	2,376,943
2023-05-30	145.45	148.10	144.75	146.10	128.73	999,916
2023-05-29	148.15	149.45	145.95	146.65	129.22	522,682
2023-05-26	147.00	148.15	145.70	147.80	130.23	364,716
2023-05-25	148.90	149.25	146.30	146.30	128.91	672,679
2023-05-24	150.30	150.30	148.10	148.60	130.94	435,460
2023-05-23	149.50	152.65	149.30	151.70	133.67	785,200
2023-05-22	148.85	150.20	148.05	149.75	131.95	630,712
2023-05-19	148.70	151.00	148.70	149.65	131.86	838,776
2023-05-17	147.55	147.85	146.05	146.70	129.26	445,728
2023-05-16	150.50	151.35	147.65	148.00	130.41	994,466
2023-05-15	149.25	151.60	149.10	151.35	133.36	504,434
2023-05-12	149.85	151.30	148.60	148.90	131.20	867,332
2023-05-11	148.60	150.80	148.45	149.85	132.04	687,974
2023-05-10	149.95	150.80	147.00	148.40	130.76	857,488
2023-05-09	151.45	152.30	147.90	149.30	131.55	1,495,312
2023-05-08	153.60	154.65	151.25	151.70	133.67	854,958
2023-05-05	147.15	154.50	147.15	153.60	135.34	3,456,795
2023-05-04	148.50	153.55	143.50	145.95	128.60	6,592,184
2023-05-03	164.60	164.70	162.35	164.15	144.64	763,475
2023-05-02	167.10	167.10	163.40	163.80	144.33	758,452
2023-04-28	164.10	168.35	162.55	167.40	147.50	1,024,926
2023-04-27	160.15	163.10	158.75	162.40	143.10	615,582
2023-04-26	160.90	161.50	158.15	160.15	141.11	925,679
2023-04-25	160.90	163.30	158.45	161.90	142.66	1,216,789
2023-04-24	160.30	161.70	159.60	161.25	142.08	441,372
2023-04-21	163.30	163.55	160.10	160.30	141.25	676,105
2023-04-20	168.25	168.25	162.55	162.60	143.27	967,006
2023-04-19	169.50	169.60	166.45	167.90	147.94	594,379
2023-04-18	170.15	171.45	168.75	170.60	150.32	615,615
2023-04-17	170.00	171.10	168.70	169.85	149.66	518,645
2023-04-14	167.10	170.00	167.10	169.60	149.44	614,343
2023-04-13	164.20	168.90	164.20	166.70	146.88	1,089,150
2023-04-12	163.00	166.60	162.85	164.20	144.68	1,018,753
2023-04-11	159.30	164.30	159.30	163.05	143.67	1,386,594
2023-04-06	155.10	158.25	155.00	157.95	139.17	464,137
2023-04-05	158.20	159.30	154.25	155.00	136.58	930,508
2023-04-04	158.05	160.80	156.95	158.20	139.40	749,000
2023-04-03	158.70	159.00	156.85	157.30	138.60	679,840
2023-03-31	156.20	159.30	154.00	158.55	139.70	1,109,969
2023-03-30	152.50	156.25	152.25	156.20	137.63	1,061,343
2023-03-29	156.40	159.70	156.10	159.30	133.76	1,204,419
2023-03-28	161.70	162.25	155.35	155.65	130.69	1,008,480
2023-03-27	160.65	162.70	159.00	160.20	134.51	735,114
2023-03-24	163.75	163.75	156.80	158.40	133.00	1,683,386
2023-03-23	169.00	169.95	164.20	164.40	138.04	1,099,408
2023-03-22	175.65	175.75	169.45	169.70	142.49	823,599
2023-03-21	175.45	177.70	175.00	175.65	147.48	640,581
2023-03-20	171.00	175.20	167.90	173.65	145.80	746,490
2023-03-17	176.00	179.00	170.95	171.60	144.08	1,403,356
2023-03-16	177.50	178.85	172.05	175.45	147.32	703,614

← NewerPage 15 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.