Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	180.55	180.55	174.80	175.45	147.32	937,886
2023-03-14	178.55	182.35	178.20	180.60	151.64	582,120
2023-03-13	182.90	183.05	175.35	178.75	150.09	830,461
2023-03-10	183.35	185.00	182.05	182.90	153.57	714,940
2023-03-09	190.65	190.65	184.80	186.70	156.76	744,025
2023-03-08	190.35	191.70	189.35	191.15	160.50	679,506
2023-03-07	190.30	191.50	190.05	191.15	160.50	649,589
2023-03-06	190.65	192.65	190.05	190.85	160.25	906,831
2023-03-03	189.00	190.20	188.15	189.80	159.37	562,600
2023-03-02	189.95	191.70	188.40	188.65	158.40	693,107
2023-03-01	190.90	194.10	190.85	191.00	160.37	923,470
2023-02-28	191.60	192.20	189.65	190.60	160.04	1,301,229
2023-02-27	190.25	192.55	190.00	191.70	160.96	342,351
2023-02-24	191.80	192.65	188.55	189.05	158.74	564,121
2023-02-23	190.75	192.15	190.50	190.80	160.20	332,965
2023-02-22	190.35	191.00	188.15	190.70	160.12	447,051
2023-02-21	193.20	193.85	190.75	190.75	160.16	454,977
2023-02-20	195.05	196.40	193.40	193.90	162.81	405,002
2023-02-17	193.20	195.50	191.25	194.95	163.69	635,903
2023-02-16	194.00	195.10	191.65	194.05	162.93	775,015
2023-02-15	191.75	192.90	189.15	192.90	161.97	659,527
2023-02-14	194.10	194.10	190.55	191.75	161.00	807,678
2023-02-13	192.75	194.25	191.45	193.50	162.47	542,344
2023-02-10	192.20	192.85	189.70	192.15	161.34	845,672
2023-02-09	193.10	196.25	192.85	193.20	162.22	911,157
2023-02-08	191.85	194.70	191.85	192.20	161.38	1,024,256
2023-02-07	189.55	191.40	188.20	190.90	160.29	880,290
2023-02-06	192.25	194.50	188.90	189.25	158.90	1,733,327
2023-02-03	194.30	197.90	186.85	192.00	161.21	2,162,994
2023-02-02	187.80	195.00	187.75	195.00	163.73	1,632,874
2023-02-01	184.00	186.70	183.80	186.70	156.76	704,523
2023-01-31	184.70	184.90	182.70	183.80	154.33	520,222
2023-01-30	186.20	186.80	183.90	184.60	155.00	404,383
2023-01-27	185.00	186.85	184.50	186.85	156.89	411,520
2023-01-26	184.40	185.05	181.70	184.90	155.25	540,918
2023-01-25	184.80	185.70	183.55	184.40	154.83	247,175
2023-01-24	185.35	186.30	184.45	184.80	155.17	331,870
2023-01-23	184.25	185.75	183.75	185.05	155.38	686,577
2023-01-20	180.65	184.20	180.50	183.55	154.12	500,361
2023-01-19	183.85	183.85	180.25	180.25	151.35	555,522
2023-01-18	184.70	186.50	181.55	184.45	154.87	682,191
2023-01-17	186.70	187.30	183.65	184.60	155.00	562,330
2023-01-16	184.80	187.85	184.00	186.90	156.93	513,578
2023-01-13	184.95	185.00	182.25	184.55	154.96	625,431
2023-01-12	180.00	185.95	179.80	184.85	155.21	1,869,805
2023-01-11	176.00	182.20	175.90	179.80	150.97	710,951
2023-01-10	175.50	176.25	173.95	175.30	147.19	613,319
2023-01-09	173.10	177.10	173.05	175.55	147.40	590,653
2023-01-05	171.25	172.30	170.05	171.15	143.71	236,149
2023-01-04	170.00	172.45	169.75	171.90	144.34	530,354
2023-01-03	167.95	170.80	167.80	169.55	142.36	440,686
2023-01-02	166.00	168.35	165.70	167.95	141.02	409,663
2022-12-30	166.35	167.50	165.00	165.00	138.54	505,448
2022-12-29	164.35	167.00	163.60	167.00	140.22	547,629
2022-12-28	166.20	167.10	164.30	164.35	138.00	359,124
2022-12-27	165.70	167.50	165.20	165.30	138.79	305,152
2022-12-23	164.00	166.35	163.85	165.20	138.71	416,544
2022-12-22	165.20	165.95	162.50	163.40	137.20	564,009
2022-12-21	164.20	165.75	163.35	165.30	138.79	654,150
2022-12-20	161.55	163.80	160.05	163.10	136.95	494,043

← NewerPage 16 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.