Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	139.05	140.10	137.20	137.65	115.58	546,086
2022-09-26	140.40	141.45	138.05	138.05	115.91	665,118
2022-09-23	143.00	143.60	138.55	141.70	118.98	899,158
2022-09-22	144.90	145.70	142.20	142.80	119.90	902,812
2022-09-21	144.95	147.90	143.95	146.65	123.13	729,914
2022-09-20	156.20	156.75	144.95	144.95	121.71	1,132,160
2022-09-19	153.65	156.75	153.00	156.45	131.36	335,949
2022-09-16	155.45	156.15	152.00	154.20	129.47	1,042,295
2022-09-15	155.10	158.50	154.50	157.75	132.45	453,366
2022-09-14	156.95	157.80	153.90	155.10	130.23	738,104
2022-09-13	161.70	162.00	157.85	158.30	132.92	600,356
2022-09-12	158.65	162.10	158.65	161.35	135.48	457,367
2022-09-09	155.65	159.15	154.90	157.85	132.54	513,120
2022-09-08	155.50	157.35	152.70	155.65	130.69	392,442
2022-09-07	154.00	155.50	152.10	154.75	129.94	346,798
2022-09-06	154.95	157.45	154.55	155.40	130.48	407,019
2022-09-05	154.50	156.00	153.35	155.05	130.19	401,584
2022-09-02	155.30	159.30	153.85	158.80	133.34	359,641
2022-09-01	156.90	157.60	153.80	153.80	129.14	755,992
2022-08-31	161.45	162.30	157.95	158.15	132.79	690,362
2022-08-30	158.65	163.55	158.50	160.25	134.55	404,504
2022-08-29	155.95	158.65	154.85	158.15	132.79	483,915
2022-08-26	163.25	163.55	156.70	157.00	131.82	387,555
2022-08-25	161.90	163.80	160.30	162.10	136.11	345,581
2022-08-24	161.80	162.75	159.20	160.65	134.89	541,007
2022-08-23	161.90	164.35	161.35	161.75	135.81	323,829
2022-08-22	169.10	169.20	162.40	162.80	136.69	455,064
2022-08-19	170.00	170.50	168.55	169.10	141.98	404,546
2022-08-18	168.35	172.00	168.30	170.20	142.91	338,979
2022-08-17	172.40	172.95	167.30	168.35	141.35	471,707
2022-08-16	171.65	172.95	170.95	172.40	144.76	346,023
2022-08-15	171.00	173.45	170.50	170.80	143.41	421,322
2022-08-12	169.65	171.95	169.65	170.90	143.50	400,387
2022-08-11	169.70	170.95	168.55	169.65	142.45	489,778
2022-08-10	163.40	169.35	163.00	169.35	142.19	436,887
2022-08-09	167.05	167.55	162.85	163.40	137.20	482,909
2022-08-08	165.80	168.90	165.35	167.20	140.39	353,993
2022-08-05	167.95	169.00	164.50	164.55	138.16	369,762
2022-08-04	165.20	168.40	165.20	167.95	141.02	355,278
2022-08-03	165.25	168.15	165.00	166.60	139.89	330,324
2022-08-02	168.00	168.00	165.55	166.00	139.38	342,662
2022-08-01	172.15	172.45	168.05	168.50	141.48	392,360
2022-07-29	169.15	173.10	169.05	172.40	144.76	603,304
2022-07-28	166.50	169.20	166.50	168.45	141.44	729,939
2022-07-27	166.80	168.30	165.25	165.25	138.75	439,688
2022-07-26	173.20	173.65	165.65	165.65	139.09	1,073,012
2022-07-25	171.55	174.05	169.50	173.50	145.68	1,081,993
2022-07-22	163.20	172.25	162.70	171.55	144.04	1,637,974
2022-07-21	153.95	163.95	153.90	163.95	137.66	1,335,330
2022-07-20	158.00	159.25	155.70	156.20	131.15	669,354
2022-07-19	155.50	157.95	152.45	157.25	132.03	831,226
2022-07-18	155.65	157.60	155.05	155.85	130.86	763,357
2022-07-15	154.40	155.60	152.70	155.15	130.27	516,675
2022-07-14	154.65	155.05	151.15	153.55	128.93	780,205
2022-07-13	157.60	159.00	153.10	154.60	129.81	1,049,985
2022-07-12	155.75	160.40	154.20	160.40	134.68	703,231
2022-07-11	158.25	160.20	156.45	156.95	131.78	700,404
2022-07-08	160.35	161.95	158.50	161.60	135.69	582,472
2022-07-07	157.45	160.40	156.30	160.25	134.55	870,393
2022-07-06	157.15	158.00	155.65	155.95	130.94	796,076

← NewerPage 18 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.