Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	268.90	271.30	268.20	270.90	255.89	609,079
2026-01-29	267.80	272.20	267.20	268.90	254.00	672,227
2026-01-28	269.00	269.40	266.70	267.50	252.67	716,089
2026-01-27	268.10	269.60	267.40	268.90	254.00	585,085
2026-01-26	270.00	270.00	266.00	268.10	253.24	651,846
2026-01-23	271.00	271.40	269.20	270.00	255.04	414,994
2026-01-22	269.00	273.80	268.90	271.70	256.64	791,778
2026-01-21	267.80	267.90	261.50	266.00	251.26	627,907
2026-01-20	265.70	268.40	264.90	268.20	253.34	570,685
2026-01-19	272.00	272.70	266.90	269.60	254.66	646,826
2026-01-16	274.20	278.30	273.70	277.40	262.03	837,952
2026-01-15	271.00	275.00	270.20	274.30	259.10	550,333
2026-01-14	271.30	273.30	269.20	271.00	255.98	749,705
2026-01-13	273.00	273.40	269.20	271.30	256.26	757,039
2026-01-12	267.70	274.60	267.50	273.70	258.53	903,394
2026-01-09	268.30	268.60	265.30	268.00	253.15	707,452
2026-01-08	269.00	270.00	267.20	267.70	252.86	763,059
2026-01-07	259.00	269.20	258.10	269.20	254.28	1,740,948
2026-01-05	258.40	261.40	257.90	260.10	245.68	459,567
2026-01-02	254.10	257.80	253.20	257.80	243.51	733,917
2025-12-30	250.70	253.40	250.10	252.30	238.32	590,621
2025-12-29	251.40	251.90	250.10	251.20	237.28	410,786
2025-12-23	252.90	253.20	250.70	251.40	237.47	495,427
2025-12-22	250.40	253.40	250.40	252.90	238.88	504,922
2025-12-19	250.40	252.00	249.00	250.00	236.14	1,037,568
2025-12-18	248.70	251.10	247.80	250.40	236.52	548,058
2025-12-17	250.90	251.00	248.00	248.70	234.92	749,575
2025-12-16	251.70	252.80	250.40	251.30	237.37	749,673
2025-12-15	249.00	252.30	248.80	251.80	237.84	1,168,524
2025-12-12	248.40	250.80	247.40	248.30	234.54	766,149
2025-12-11	245.20	247.30	244.00	246.90	233.22	710,252
2025-12-10	247.10	247.80	244.00	244.90	231.33	560,314
2025-12-09	246.30	248.60	245.20	248.00	234.25	664,891
2025-12-08	247.40	247.70	245.90	246.30	232.65	424,774
2025-12-05	247.00	249.00	245.60	247.80	234.07	680,275
2025-12-04	241.50	247.60	241.50	246.20	232.55	731,603
2025-12-03	239.60	240.60	238.60	240.00	226.70	680,084
2025-12-02	242.60	242.70	238.90	239.10	225.85	659,087
2025-12-01	242.00	242.50	239.20	240.20	226.89	657,745
2025-11-28	244.00	244.30	240.20	242.20	228.78	1,520,882
2025-11-27	245.00	247.20	243.90	244.00	230.48	1,262,652
2025-11-26	243.80	246.40	242.50	245.20	231.61	759,074
2025-11-25	244.30	248.50	244.00	247.90	234.16	505,385
2025-11-24	242.00	245.00	241.20	242.30	228.87	1,696,463
2025-11-21	238.30	242.10	236.10	239.70	226.42	673,700
2025-11-20	244.20	245.00	240.90	240.90	227.55	515,433
2025-11-19	239.60	242.70	238.90	241.70	228.30	388,912
2025-11-18	245.10	246.00	237.90	239.60	226.32	934,168
2025-11-17	249.00	252.50	248.10	249.20	235.39	821,128
2025-11-14	246.00	249.50	244.80	249.50	235.67	863,931
2025-11-13	245.00	249.20	244.50	247.50	233.78	774,379
2025-11-12	244.10	246.00	243.70	245.10	231.52	592,801
2025-11-11	244.10	244.70	242.50	243.70	230.19	745,901
2025-11-10	243.00	244.90	242.10	243.10	229.63	753,327
2025-11-07	249.00	250.50	242.10	242.10	228.68	794,414
2025-11-06	253.70	254.90	246.00	249.00	235.20	2,145,820
2025-11-05	259.80	262.20	258.60	261.30	246.82	608,874
2025-11-04	257.90	260.80	256.30	259.80	245.40	487,809
2025-11-03	259.10	260.70	258.20	260.70	246.25	457,712
2025-10-31	262.60	262.60	259.60	259.60	245.21	337,370

← NewerPage 4 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.