Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	161.55	163.80	160.05	163.10	136.95	494,043
2022-12-19	164.55	165.00	162.15	163.25	137.07	555,354
2022-12-16	165.20	166.25	163.05	164.35	138.00	1,660,124
2022-12-15	169.90	170.00	165.15	165.20	138.71	1,051,146
2022-12-14	171.30	172.10	169.60	171.25	143.79	573,592
2022-12-13	167.10	173.45	166.85	171.30	143.83	1,244,222
2022-12-12	167.65	168.30	165.20	166.45	139.76	607,821
2022-12-09	165.95	168.85	165.55	168.60	141.56	464,006
2022-12-08	166.85	168.10	165.10	165.35	138.84	613,646
2022-12-07	168.20	168.25	164.85	166.70	139.97	801,042
2022-12-06	170.10	170.80	167.75	169.00	141.90	712,385
2022-12-05	170.20	172.15	169.60	170.90	143.50	507,965
2022-12-02	170.00	172.05	168.30	170.20	142.91	712,829
2022-12-01	170.85	173.75	169.75	170.30	142.99	794,880
2022-11-30	171.80	172.15	167.70	168.45	141.44	2,103,903
2022-11-29	170.50	172.00	170.20	170.80	143.41	519,125
2022-11-28	172.00	173.20	170.75	170.75	143.37	732,558
2022-11-25	172.85	173.50	170.85	172.65	144.97	817,562
2022-11-24	175.90	176.80	172.40	172.80	145.09	1,292,029
2022-11-23	179.55	180.50	173.20	175.80	147.61	1,203,869
2022-11-22	179.30	181.90	177.90	180.50	151.56	784,460
2022-11-21	180.95	180.95	177.80	179.35	150.59	834,356
2022-11-18	179.45	181.45	178.40	181.10	152.06	661,770
2022-11-17	180.05	180.90	176.40	178.00	149.46	571,710
2022-11-16	183.15	183.65	179.10	179.70	150.88	569,307
2022-11-15	184.30	184.30	180.00	183.05	153.70	586,063
2022-11-14	185.10	185.40	181.55	184.30	154.75	621,580
2022-11-11	183.45	186.05	182.75	185.20	155.50	650,441
2022-11-10	175.55	183.00	172.90	182.45	153.19	1,031,581
2022-11-09	176.40	177.15	174.90	176.60	148.28	520,202
2022-11-08	174.00	178.05	173.20	176.85	148.49	854,860
2022-11-07	168.90	173.90	168.30	173.80	145.93	770,298
2022-11-04	167.15	169.45	166.25	168.95	141.86	312,298
2022-11-03	167.30	167.90	164.85	166.65	139.93	568,029
2022-11-02	170.80	171.80	168.70	169.40	142.24	566,076
2022-11-01	172.75	174.40	169.40	170.65	143.29	711,023
2022-10-31	171.85	172.60	169.60	171.80	144.25	813,318
2022-10-28	168.75	172.90	167.20	172.40	144.76	842,774
2022-10-27	166.35	170.75	165.15	170.25	142.95	1,028,886
2022-10-26	159.00	167.45	157.35	167.45	140.60	2,134,839
2022-10-25	151.25	154.60	149.55	154.60	129.81	1,159,033
2022-10-24	148.00	151.20	146.10	151.20	126.95	769,662
2022-10-21	146.20	147.15	142.80	146.65	123.13	737,749
2022-10-20	145.25	148.10	144.45	146.55	123.05	1,043,422
2022-10-19	149.80	150.05	145.45	145.55	122.21	672,109
2022-10-18	148.75	150.35	147.75	149.25	125.32	693,156
2022-10-17	142.45	148.30	141.45	147.25	123.64	890,916
2022-10-14	142.45	143.50	140.25	142.70	119.82	1,406,976
2022-10-13	135.00	140.65	134.05	140.20	117.72	889,580
2022-10-12	137.05	138.70	135.05	136.40	114.53	819,540
2022-10-11	135.95	137.90	135.20	137.05	115.07	555,379
2022-10-10	133.60	138.65	133.35	136.20	114.36	628,246
2022-10-07	141.00	141.20	135.30	136.40	114.53	896,261
2022-10-06	138.75	142.00	138.75	141.35	118.68	884,089
2022-10-05	145.40	145.40	135.75	137.35	115.33	886,221
2022-10-04	141.85	145.95	140.15	145.95	122.55	847,887
2022-10-03	137.45	139.40	134.85	138.60	116.38	1,481,619
2022-09-30	135.00	140.10	134.05	139.50	117.13	951,094
2022-09-29	138.75	139.05	132.10	134.40	112.85	823,914
2022-09-28	136.65	139.45	132.80	139.10	116.79	803,533

← NewerPage 17 of 22 · 1,261 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.