Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	157.50	159.50	153.25	155.05	130.19	985,069
2022-07-04	155.50	157.00	154.50	156.35	131.28	424,426
2022-07-01	153.85	157.85	153.15	155.05	130.19	989,877
2022-06-30	151.95	156.80	148.90	156.80	131.66	4,870,072
2022-06-29	154.75	156.35	152.35	154.05	129.35	990,200
2022-06-28	156.50	158.75	154.70	156.60	131.49	1,092,771
2022-06-27	154.25	157.20	153.90	156.05	131.03	921,414
2022-06-23	154.40	154.45	150.10	150.50	126.37	956,530
2022-06-22	155.40	156.00	153.05	155.60	130.65	973,122
2022-06-21	159.00	161.00	157.20	157.20	131.99	680,836
2022-06-20	159.00	160.15	156.75	158.65	133.21	799,233
2022-06-17	161.50	161.75	155.95	159.00	133.50	2,617,043
2022-06-16	163.50	164.10	160.30	162.05	136.06	1,053,762
2022-06-15	163.25	165.65	162.50	164.10	137.79	1,183,634
2022-06-14	162.35	163.00	159.35	162.15	136.15	1,292,146
2022-06-13	162.50	163.10	159.55	161.15	135.31	1,394,862
2022-06-10	167.15	168.55	163.60	164.85	138.42	1,317,397
2022-06-09	170.00	170.75	166.50	167.45	140.60	1,228,156
2022-06-08	170.95	172.20	169.45	170.65	143.29	875,275
2022-06-07	171.60	172.90	169.35	170.45	143.12	1,081,717
2022-06-03	173.80	173.90	170.75	171.00	143.58	537,983
2022-06-02	170.50	173.50	170.50	172.95	145.22	633,633
2022-06-01	170.00	174.60	168.65	170.00	142.74	1,269,113
2022-05-31	170.50	173.25	168.15	168.40	141.40	3,380,284
2022-05-30	171.00	173.05	169.55	170.65	143.29	584,714
2022-05-27	166.95	171.00	165.75	170.35	143.03	1,155,572
2022-05-25	166.00	166.60	163.80	164.45	138.08	556,510
2022-05-24	166.55	168.05	164.15	164.15	137.83	1,217,614
2022-05-23	168.45	170.10	164.70	167.40	140.56	852,082
2022-05-20	167.00	169.95	165.75	166.40	139.72	995,939
2022-05-19	168.70	168.70	164.35	165.50	138.96	1,343,063
2022-05-18	172.15	174.75	169.50	169.95	142.70	884,198
2022-05-17	170.80	173.20	170.50	172.00	144.42	1,008,429
2022-05-16	171.35	171.50	169.25	169.70	142.49	934,431
2022-05-13	169.55	172.35	168.35	171.75	144.21	1,027,458
2022-05-12	165.45	168.85	163.40	168.00	141.06	1,492,236
2022-05-11	167.70	168.95	164.20	167.70	140.81	1,702,767
2022-05-10	163.50	171.25	163.50	166.95	140.18	1,457,953
2022-05-09	168.70	169.70	160.70	162.00	136.02	1,889,259
2022-05-06	173.30	173.30	168.85	170.85	143.45	1,809,897
2022-05-05	177.00	179.85	173.60	174.15	146.22	2,248,136
2022-05-04	183.00	183.95	167.60	172.05	144.46	5,848,314
2022-05-03	190.90	192.05	189.20	190.75	160.16	987,220
2022-05-02	188.70	190.75	169.90	189.55	159.16	1,110,726
2022-04-29	190.25	190.65	188.20	189.55	159.16	881,304
2022-04-28	184.80	189.00	184.80	189.00	158.69	1,114,890
2022-04-27	183.30	186.50	179.40	183.45	154.03	1,323,747
2022-04-26	194.20	195.40	183.10	183.50	154.08	1,390,093
2022-04-25	194.50	196.00	190.60	192.50	161.63	947,390
2022-04-22	199.50	200.80	197.15	197.80	166.08	586,590
2022-04-21	199.05	203.40	198.20	202.40	169.94	676,738
2022-04-20	200.00	200.40	197.15	198.75	166.88	517,125
2022-04-19	199.50	200.30	193.55	199.45	167.47	1,026,209
2022-04-14	201.60	201.60	197.75	199.95	167.89	462,470
2022-04-13	204.00	204.10	199.55	201.00	168.77	725,479
2022-04-12	203.00	206.60	201.90	205.00	172.13	719,197
2022-04-11	206.70	210.00	204.30	204.60	171.79	803,963
2022-04-08	209.70	210.30	205.60	207.10	173.89	1,026,190
2022-04-07	205.40	208.10	204.80	206.00	172.97	764,403
2022-04-06	208.10	209.20	202.00	204.50	171.71	837,534

← NewerPage 19 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.