Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	249.70	250.20	246.20	247.30	247.30	643,600
2026-04-27	250.70	251.20	249.10	249.70	249.70	470,202
2026-04-24	251.60	254.90	250.10	250.70	250.70	689,762
2026-04-23	255.00	256.30	253.30	253.30	253.30	470,568
2026-04-22	256.20	257.00	254.90	255.30	255.30	689,543
2026-04-21	258.10	259.80	255.80	256.20	256.20	536,141
2026-04-20	259.00	259.40	256.60	258.10	258.10	595,286
2026-04-17	255.40	263.60	254.50	263.20	263.20	1,247,000
2026-04-16	255.00	255.70	251.90	252.60	252.60	783,984
2026-04-15	256.80	257.60	252.80	253.70	253.70	922,870
2026-04-14	255.70	257.70	255.60	256.80	256.80	796,121
2026-04-13	253.80	255.00	252.40	254.80	254.80	1,010,816
2026-04-10	253.00	259.80	252.60	255.90	255.90	940,372
2026-04-09	251.00	252.00	249.60	251.60	251.60	789,673
2026-04-08	250.30	252.90	249.80	251.50	251.50	1,104,192
2026-04-07	243.30	244.00	238.50	240.20	240.20	1,090,008
2026-04-02	233.00	239.40	233.00	239.40	239.40	826,972
2026-04-01	240.10	244.20	238.70	243.30	243.30	1,671,467
2026-03-31	247.60	253.80	247.50	252.60	238.60	1,543,993
2026-03-30	246.00	248.00	244.50	247.00	233.31	1,525,425
2026-03-27	247.60	248.20	245.10	246.10	232.46	512,933
2026-03-26	249.80	250.60	247.40	247.80	234.07	668,762
2026-03-25	247.60	250.50	247.60	250.50	236.62	755,199
2026-03-24	245.80	246.60	242.00	245.20	231.61	741,219
2026-03-23	238.60	249.10	234.50	244.30	230.76	901,156
2026-03-20	247.00	250.50	242.30	242.60	229.15	1,364,247
2026-03-19	252.00	252.00	245.40	245.50	231.89	919,481
2026-03-18	257.00	260.80	255.90	257.00	242.76	572,137
2026-03-17	257.00	258.80	255.60	255.60	241.43	576,869
2026-03-16	256.80	258.10	254.10	257.60	243.32	566,248
2026-03-13	256.40	260.00	254.40	257.00	242.76	501,979
2026-03-12	260.50	261.80	255.80	257.70	243.42	710,672
2026-03-11	262.00	262.80	259.50	261.10	246.63	642,939
2026-03-10	260.40	265.20	260.00	263.40	248.80	887,186
2026-03-09	253.90	257.10	252.40	254.90	240.77	830,569
2026-03-06	266.10	267.50	259.70	261.50	247.01	963,220
2026-03-05	270.10	272.00	264.80	264.80	250.12	796,686
2026-03-04	264.80	271.50	264.40	270.10	255.13	750,028
2026-03-03	268.30	269.50	262.40	266.10	251.35	1,389,801
2026-03-02	271.00	274.90	269.40	274.90	259.66	1,102,975
2026-02-27	275.90	279.00	275.50	278.00	262.59	976,663
2026-02-26	274.80	277.90	274.50	275.90	260.61	572,361
2026-02-25	274.30	276.70	273.50	274.60	259.38	627,501
2026-02-24	274.20	276.50	273.50	273.80	258.63	921,668
2026-02-23	276.90	276.90	273.20	274.20	259.00	868,443
2026-02-20	271.90	277.50	271.60	276.90	261.55	1,387,517
2026-02-19	269.60	270.80	268.10	270.50	255.51	599,186
2026-02-18	269.40	272.00	268.70	270.50	255.51	753,945
2026-02-17	264.00	269.40	263.20	269.40	254.47	767,042
2026-02-16	266.00	266.70	264.40	264.50	249.84	697,093
2026-02-13	265.20	265.40	261.20	265.40	250.69	859,446
2026-02-12	268.00	269.60	264.60	265.20	250.50	766,684
2026-02-11	265.30	271.70	265.30	266.60	251.82	1,188,080
2026-02-10	264.20	267.00	263.40	264.20	249.56	1,044,467
2026-02-09	270.20	271.60	262.60	262.90	248.33	1,443,189
2026-02-06	276.00	278.20	271.10	272.20	257.11	1,810,406
2026-02-05	277.50	280.40	275.60	279.40	263.91	1,034,565
2026-02-04	277.40	281.70	276.90	277.50	262.12	930,635
2026-02-03	274.70	277.40	273.70	277.40	262.03	691,627
2026-02-02	269.90	275.80	267.80	274.70	259.48	739,209

← NewerPage 3 of 21 · 1,259 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.