Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	212.80	213.10	208.00	208.70	175.23	757,766
2022-04-04	213.00	213.90	211.20	213.10	178.93	631,017
2022-04-01	211.50	213.40	210.90	213.00	178.84	616,153
2022-03-31	214.10	215.00	210.90	211.40	177.50	1,106,409
2022-03-30	218.70	219.00	211.60	213.60	179.35	1,059,018
2022-03-29	223.00	228.80	222.00	228.00	183.04	2,592,538
2022-03-28	220.20	222.80	219.60	220.10	176.70	647,289
2022-03-25	218.00	220.00	216.80	219.00	175.82	619,448
2022-03-24	221.10	222.40	216.20	217.00	174.21	728,088
2022-03-23	227.10	229.00	220.70	221.20	177.58	640,442
2022-03-22	229.50	229.50	226.40	227.00	182.24	710,484
2022-03-21	228.00	230.20	226.90	228.20	183.20	842,136
2022-03-18	230.60	232.40	227.60	228.00	183.04	1,324,815
2022-03-17	230.30	232.10	228.80	230.60	185.13	785,671
2022-03-16	231.50	231.50	227.40	229.30	184.09	1,198,590
2022-03-15	226.50	228.40	221.70	226.40	181.76	983,125
2022-03-14	227.40	231.30	226.00	228.80	183.69	826,084
2022-03-11	218.70	227.80	218.70	224.30	180.07	1,487,563
2022-03-10	217.00	220.70	214.00	218.40	175.34	1,571,764
2022-03-09	210.50	218.50	209.00	217.00	174.21	1,578,714
2022-03-08	196.20	210.00	196.00	206.20	165.54	1,217,859
2022-03-07	193.70	204.00	190.00	200.70	161.13	2,060,430
2022-03-04	206.30	206.30	199.45	199.90	160.48	1,093,991
2022-03-03	212.00	213.90	208.00	208.90	167.71	616,627
2022-03-02	206.70	213.00	203.20	212.00	170.20	1,019,924
2022-03-01	214.40	216.50	208.60	208.60	167.47	924,576
2022-02-28	209.10	216.40	206.80	215.50	173.01	1,376,775
2022-02-25	213.30	216.50	209.30	214.60	172.29	1,036,122
2022-02-24	212.40	217.50	208.70	210.40	168.91	1,458,110
2022-02-23	227.60	229.90	222.60	222.60	178.71	781,345
2022-02-22	223.50	229.00	223.00	226.80	182.08	733,255
2022-02-21	235.00	235.40	226.30	228.10	183.12	839,842
2022-02-18	238.20	238.70	233.70	235.00	188.66	812,536
2022-02-17	240.70	241.80	238.50	238.90	191.79	715,462
2022-02-16	241.60	243.00	239.40	240.50	193.08	725,490
2022-02-15	238.40	241.60	236.70	241.00	193.48	649,805
2022-02-14	236.30	238.60	232.20	238.50	191.47	1,569,109
2022-02-11	240.40	242.70	239.80	241.60	193.96	515,228
2022-02-10	241.80	243.00	240.60	242.10	194.36	425,551
2022-02-09	239.20	242.40	238.20	241.20	193.64	513,576
2022-02-08	238.10	240.20	235.40	237.50	190.67	587,400
2022-02-07	241.30	241.40	234.40	237.80	190.91	777,196
2022-02-04	246.10	250.10	237.80	239.70	192.44	1,411,925
2022-02-03	239.70	248.30	239.50	245.00	196.69	2,266,276
2022-02-02	231.20	234.10	230.20	233.70	187.62	767,395
2022-02-01	228.10	231.00	228.10	229.00	183.85	712,489
2022-01-31	231.30	232.60	225.30	226.10	181.52	1,207,457
2022-01-28	227.50	228.40	224.10	228.00	183.04	763,325
2022-01-27	223.60	229.40	223.20	227.50	182.64	490,086
2022-01-26	225.10	229.70	224.70	227.20	182.40	594,489
2022-01-25	226.60	227.30	221.60	223.20	179.19	1,076,905
2022-01-24	230.20	230.60	222.00	224.20	179.99	1,493,458
2022-01-21	232.60	233.90	229.80	231.80	186.09	637,363
2022-01-20	234.20	235.80	233.10	235.20	188.82	410,189
2022-01-19	231.90	235.40	230.90	233.50	187.46	606,205
2022-01-18	237.00	237.00	232.90	233.70	187.62	721,776
2022-01-17	237.00	238.50	236.80	237.60	190.75	505,755
2022-01-14	236.20	238.60	235.70	237.00	190.27	488,994
2022-01-13	235.50	238.60	234.40	238.60	191.55	701,550
2022-01-12	237.00	237.50	233.80	235.70	189.22	597,579

← NewerPage 20 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.