Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	234.30	238.40	233.30	235.20	188.82	1,008,466
2022-01-10	235.20	235.90	231.90	233.00	187.06	736,495
2022-01-07	235.00	235.30	231.80	233.20	187.22	938,513
2022-01-05	238.90	239.50	237.30	237.60	190.75	405,080
2022-01-04	234.80	238.80	234.50	238.00	191.07	723,976
2022-01-03	233.80	235.40	232.00	233.40	187.38	548,813
2021-12-30	233.00	234.80	232.90	234.20	188.02	607,752
2021-12-29	233.00	233.70	231.70	233.00	187.06	324,855
2021-12-28	231.40	233.10	231.10	233.10	187.14	359,242
2021-12-27	229.90	232.00	229.40	230.90	185.37	351,636
2021-12-23	225.80	229.90	225.80	229.90	184.57	580,944
2021-12-22	224.20	225.60	222.80	225.00	180.63	487,910
2021-12-21	222.00	223.90	220.60	223.60	179.51	730,285
2021-12-20	218.00	220.70	215.40	220.10	176.70	1,025,210
2021-12-17	223.30	224.90	220.40	222.20	178.39	1,131,253
2021-12-16	222.90	224.80	221.50	223.30	179.27	833,774
2021-12-15	220.20	222.40	219.50	220.00	176.62	855,470
2021-12-14	220.00	222.80	220.00	220.20	176.78	698,961
2021-12-13	223.60	226.00	219.40	219.40	176.14	834,575
2021-12-10	224.60	225.40	222.20	223.10	179.11	1,018,662
2021-12-09	226.10	227.80	225.60	225.60	181.12	1,022,363
2021-12-08	224.70	228.00	223.90	226.00	181.44	1,731,008
2021-12-07	222.00	226.80	222.00	225.10	180.71	1,535,385
2021-12-06	214.40	220.40	214.30	219.50	176.22	1,291,350
2021-12-03	216.00	216.40	210.90	211.10	169.48	742,818
2021-12-02	212.00	214.20	210.80	213.50	171.40	605,453
2021-12-01	209.30	214.90	209.10	214.60	172.29	715,217
2021-11-30	208.00	210.60	206.50	208.50	167.39	1,985,593
2021-11-29	210.20	211.90	209.10	210.30	168.83	821,768
2021-11-26	215.00	215.10	208.80	208.90	167.71	1,723,596
2021-11-25	220.50	220.90	218.00	219.90	176.54	658,507
2021-11-24	217.70	221.00	217.00	220.30	176.86	712,718
2021-11-23	216.40	219.30	216.10	217.00	174.21	684,913
2021-11-22	218.40	220.00	217.40	217.60	174.69	730,963
2021-11-19	219.20	219.70	215.70	218.30	175.26	836,201
2021-11-18	221.10	221.30	217.60	218.20	175.18	987,374
2021-11-17	225.30	225.70	220.80	221.30	177.66	970,630
2021-11-16	225.00	226.60	223.50	225.30	180.88	459,394
2021-11-15	225.00	225.10	223.00	224.70	180.39	413,292
2021-11-12	222.50	225.20	222.00	225.10	180.71	538,967
2021-11-11	220.50	224.00	220.50	222.50	178.63	656,341
2021-11-10	220.00	221.90	220.00	221.00	177.42	602,678
2021-11-09	221.10	222.40	219.20	220.00	176.62	454,455
2021-11-08	220.70	222.90	220.00	221.90	178.15	686,839
2021-11-05	219.60	221.20	218.70	219.80	176.46	806,084
2021-11-04	221.80	221.90	219.60	219.80	176.46	784,084
2021-11-03	221.20	221.30	219.30	220.60	177.10	372,315
2021-11-02	220.20	221.90	218.30	221.20	177.58	458,490
2021-11-01	218.10	221.10	217.80	220.20	176.78	632,277
2021-10-29	220.10	221.40	217.80	218.00	175.01	1,135,446
2021-10-28	222.80	225.70	217.20	220.80	177.26	1,386,603
2021-10-27	223.30	224.00	221.60	223.20	179.19	966,699
2021-10-26	220.40	225.30	220.30	224.00	179.83	1,354,206
2021-10-25	221.90	222.00	218.10	220.00	176.62	1,057,157
2021-10-22	221.10	222.00	219.60	221.50	177.82	645,036
2021-10-21	222.10	224.40	219.60	220.20	176.78	668,024
2021-10-20	224.10	224.10	220.80	223.60	179.51	675,678
2021-10-19	221.00	225.40	221.00	224.40	180.15	1,080,542
2021-10-18	220.50	221.40	217.50	218.80	175.66	659,775
2021-10-15	218.00	221.60	217.30	221.10	177.50	779,987

← NewerPage 21 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.