Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	260.80	264.40	260.70	264.40	264.40	626,405
2026-07-23	262.60	264.40	258.60	261.20	261.20	733,606
2026-07-22	261.40	264.30	258.90	263.70	263.70	644,592
2026-07-21	257.20	262.10	257.20	261.40	261.40	712,636
2026-07-20	253.30	258.10	252.70	257.20	257.20	550,645
2026-07-17	252.20	255.10	244.70	255.10	255.10	1,855,447
2026-07-16	253.80	255.70	251.60	252.30	252.30	802,948
2026-07-15	249.90	255.20	248.80	253.80	253.80	842,306
2026-07-14	251.00	251.80	248.00	249.80	249.80	793,413
2026-07-13	251.90	252.90	249.80	252.40	252.40	766,561
2026-07-10	255.90	256.20	253.00	253.60	253.60	604,915
2026-07-09	256.00	256.60	254.90	255.70	255.70	413,187
2026-07-08	258.70	258.70	252.30	254.20	254.20	681,542
2026-07-07	264.20	265.80	260.00	260.00	260.00	493,097
2026-07-06	267.70	268.40	264.40	265.20	265.20	497,858
2026-07-03	263.00	269.00	260.90	267.60	267.60	732,513
2026-07-02	256.00	260.70	255.30	259.20	259.20	479,395
2026-07-01	260.10	260.10	255.40	257.10	257.10	712,054
2026-06-30	259.00	260.80	257.90	259.20	259.20	880,771
2026-06-29	258.80	259.10	256.30	257.00	257.00	421,676
2026-06-26	262.10	262.10	257.90	258.80	258.80	524,209
2026-06-25	258.00	264.80	258.00	262.60	262.60	1,013,805
2026-06-24	253.40	258.30	253.00	257.70	257.70	918,627
2026-06-23	251.00	254.40	249.70	252.50	252.50	864,449
2026-06-22	252.00	253.50	247.80	253.00	253.00	1,034,492
2026-06-18	247.90	254.00	247.80	253.90	253.90	1,785,687
2026-06-17	242.80	248.00	242.20	247.40	247.40	1,132,119
2026-06-16	244.50	245.00	242.70	243.30	243.30	818,662
2026-06-15	243.90	246.80	243.80	243.80	243.80	941,600
2026-06-12	240.70	242.70	239.10	240.20	240.20	843,117
2026-06-11	235.10	237.00	234.40	235.90	235.90	579,133
2026-06-10	237.40	239.80	234.40	235.30	235.30	352,046
2026-06-09	241.10	241.40	235.90	237.40	237.40	1,094,947
2026-06-08	241.50	242.60	238.80	241.10	241.10	685,792
2026-06-05	245.00	246.90	244.40	245.20	245.20	749,791
2026-06-04	245.00	247.20	243.20	243.80	243.80	993,255
2026-06-03	245.50	246.60	244.50	245.20	245.20	845,691
2026-06-02	245.80	248.50	245.40	245.80	245.80	515,797
2026-06-01	251.10	251.50	243.30	243.30	243.30	698,645
2026-05-29	250.30	252.30	249.70	250.40	250.40	1,857,624
2026-05-28	251.20	251.20	247.70	249.00	249.00	600,464
2026-05-27	250.50	253.40	249.70	251.80	251.80	746,984
2026-05-26	254.00	254.00	250.50	250.50	250.50	852,277
2026-05-25	251.00	254.00	251.00	254.00	254.00	477,763
2026-05-22	246.40	250.00	246.20	248.00	248.00	835,035
2026-05-21	245.00	249.50	244.10	244.40	244.40	953,112
2026-05-20	240.80	248.10	239.80	245.80	245.80	927,702
2026-05-19	243.60	245.30	240.90	241.30	241.30	638,014
2026-05-18	241.30	245.90	240.10	243.70	243.70	566,184
2026-05-15	250.80	252.40	243.20	243.20	243.20	959,323
2026-05-13	248.50	249.50	247.40	248.70	248.70	414,001
2026-05-12	249.80	252.10	247.70	247.70	247.70	835,687
2026-05-11	249.70	252.70	248.30	251.40	251.40	779,851
2026-05-08	253.40	254.10	250.80	250.90	250.90	1,156,085
2026-05-07	263.70	263.70	253.30	257.30	257.30	1,748,863
2026-05-06	257.60	265.00	256.80	263.00	263.00	1,340,746
2026-05-05	249.00	252.90	248.90	252.60	252.60	600,382
2026-05-04	249.20	252.10	246.60	248.60	248.60	762,200
2026-04-30	244.70	249.20	243.40	247.50	247.50	541,618
2026-04-29	247.40	248.50	245.40	247.00	247.00	608,958

← NewerPage 2 of 3 · 127 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.