Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	263.20	264.60	262.80	263.10	248.52	783,208
2025-10-29	265.00	265.20	262.10	263.20	248.61	568,280
2025-10-28	266.00	266.40	263.60	265.90	251.16	431,747
2025-10-27	266.30	267.80	265.20	266.70	251.92	621,749
2025-10-24	264.90	266.70	262.00	266.70	251.92	711,044
2025-10-23	260.10	264.60	259.70	264.60	249.93	879,966
2025-10-22	261.30	262.00	259.50	260.10	245.68	556,772
2025-10-21	262.80	263.00	260.20	261.50	247.01	558,679
2025-10-20	262.50	263.10	260.30	263.10	248.52	748,503
2025-10-17	262.50	262.60	258.10	260.60	246.16	937,326
2025-10-16	265.50	265.50	260.90	264.00	249.37	920,689
2025-10-15	269.80	270.10	265.50	265.90	251.16	821,035
2025-10-14	265.50	268.10	264.80	268.10	253.24	431,455
2025-10-13	265.00	267.70	263.60	267.50	252.67	859,088
2025-10-10	265.50	268.00	264.70	265.00	250.31	828,060
2025-10-09	264.20	267.20	264.00	266.00	251.26	954,134
2025-10-08	260.60	264.60	258.90	264.20	249.56	914,393
2025-10-07	252.30	262.20	251.70	262.20	247.67	2,043,973
2025-10-06	244.80	245.80	241.70	245.70	232.08	827,131
2025-10-03	245.40	246.40	244.10	245.20	231.61	586,160
2025-10-02	244.70	246.30	243.40	245.40	231.80	556,115
2025-10-01	243.00	245.10	241.70	244.10	230.57	541,809
2025-09-30	240.50	244.60	239.90	243.90	230.38	773,916
2025-09-29	240.30	243.70	238.90	240.90	227.55	529,628
2025-09-26	234.40	239.90	234.40	239.90	226.60	453,894
2025-09-25	236.50	236.80	233.00	233.90	220.94	551,986
2025-09-24	238.30	238.70	236.20	236.80	223.68	391,330
2025-09-23	237.90	241.10	237.90	239.00	225.75	432,728
2025-09-22	239.50	239.90	235.60	237.00	223.86	646,394
2025-09-19	238.80	241.80	237.90	239.90	226.60	1,219,714
2025-09-18	237.00	239.80	237.00	238.40	225.19	406,347
2025-09-17	236.60	237.90	235.70	236.70	223.58	423,173
2025-09-16	242.30	242.60	236.50	236.60	223.49	490,087
2025-09-15	241.10	243.50	240.10	242.40	228.97	365,388
2025-09-12	243.30	244.10	239.90	241.00	227.64	500,535
2025-09-11	238.60	243.40	238.20	243.40	229.91	532,606
2025-09-10	235.60	238.90	235.60	238.40	225.19	541,160
2025-09-09	234.00	236.50	233.60	235.10	222.07	380,797
2025-09-08	230.70	234.00	230.10	234.00	221.03	408,325
2025-09-05	233.00	233.80	229.60	230.70	217.91	499,315
2025-09-04	230.70	232.30	230.20	232.00	219.14	357,743
2025-09-03	230.00	231.20	229.40	230.70	217.91	456,321
2025-09-02	234.50	234.70	228.20	229.00	216.31	815,689
2025-09-01	234.80	235.75	234.00	234.50	221.50	508,970
2025-08-29	235.50	236.00	233.50	234.80	221.79	647,759
2025-08-28	236.20	237.20	235.00	235.80	222.73	512,984
2025-08-27	236.50	237.80	235.30	236.30	223.20	406,670
2025-08-26	238.00	238.90	235.60	237.00	223.86	1,179,284
2025-08-25	242.90	242.90	239.80	239.80	226.51	354,676
2025-08-22	238.00	243.70	237.90	243.50	230.00	405,142
2025-08-21	240.00	240.40	238.20	238.90	225.66	435,289
2025-08-20	240.00	242.00	239.40	240.60	227.27	435,841
2025-08-19	236.40	241.70	236.10	241.30	227.93	832,594
2025-08-18	244.00	244.20	235.10	235.70	222.64	862,285
2025-08-15	244.10	245.60	243.50	244.00	230.48	718,236
2025-08-14	238.00	242.60	238.00	242.40	228.97	669,150
2025-08-13	238.50	239.20	237.70	237.70	224.53	516,322
2025-08-12	235.90	238.00	235.90	237.80	224.62	875,802
2025-08-11	235.50	236.40	234.10	235.00	221.98	404,189
2025-08-08	234.00	235.00	233.70	235.00	221.98	304,114

← NewerPage 5 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.