Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	229.80	234.60	229.80	234.00	221.03	380,653
2025-08-06	227.20	230.50	227.20	229.10	216.40	419,159
2025-08-05	226.50	227.20	225.50	226.20	213.66	275,182
2025-08-04	225.70	226.90	223.80	225.40	212.91	324,882
2025-08-01	225.80	226.80	224.10	224.90	212.44	536,718
2025-07-31	230.00	232.00	227.90	228.10	215.46	656,724
2025-07-30	232.50	234.50	229.30	230.40	217.63	488,322
2025-07-29	231.50	234.20	231.50	232.50	219.61	220,394
2025-07-28	233.20	234.80	230.20	231.50	218.67	401,569
2025-07-25	230.10	231.30	228.50	231.30	218.48	414,056
2025-07-24	231.70	232.00	229.80	230.80	218.01	374,903
2025-07-23	227.10	231.00	227.00	229.50	216.78	676,943
2025-07-22	226.20	226.80	223.90	225.50	213.00	426,147
2025-07-21	228.90	229.60	225.80	226.40	213.85	515,251
2025-07-18	231.30	233.60	225.80	228.90	216.21	1,272,093
2025-07-17	224.60	228.90	224.40	228.00	215.36	719,888
2025-07-16	223.00	226.70	223.00	223.50	211.11	390,962
2025-07-15	223.70	226.40	223.70	225.00	212.53	385,285
2025-07-14	222.80	224.20	222.00	223.70	211.30	240,656
2025-07-11	225.30	226.60	224.80	225.30	212.81	405,606
2025-07-10	225.00	226.10	223.70	226.10	213.57	526,999
2025-07-09	222.30	224.80	221.90	223.30	210.92	288,532
2025-07-08	222.10	222.30	220.60	222.30	209.98	440,363
2025-07-07	221.90	223.90	221.20	222.10	209.79	370,030
2025-07-04	221.80	221.90	219.40	220.50	208.28	333,049
2025-07-03	222.50	223.80	221.80	222.90	210.55	449,450
2025-07-02	221.40	222.40	219.70	222.30	209.98	640,333
2025-07-01	219.90	222.10	218.80	220.80	208.56	661,991
2025-06-30	225.40	226.50	220.20	220.20	208.00	2,732,788
2025-06-27	224.10	226.20	223.00	226.20	213.66	548,203
2025-06-26	220.80	223.80	220.20	222.20	209.88	443,651
2025-06-25	225.70	225.80	220.20	220.90	208.66	775,907
2025-06-24	229.30	231.20	225.70	225.70	213.19	862,856
2025-06-23	222.00	227.80	222.00	225.20	212.72	683,806
2025-06-19	226.60	226.90	218.90	221.40	209.13	1,721,086
2025-06-18	227.80	229.40	226.70	229.10	216.40	1,486,765
2025-06-17	228.30	229.80	226.30	227.70	215.08	772,885
2025-06-16	228.00	229.50	225.50	229.50	216.78	1,647,247
2025-06-13	227.70	230.60	226.70	228.80	216.12	933,053
2025-06-12	231.00	232.50	229.20	232.00	219.14	653,621
2025-06-11	233.00	234.00	232.00	232.30	219.43	527,443
2025-06-10	231.30	233.80	231.30	233.50	220.56	509,687
2025-06-09	232.20	234.70	231.20	231.30	218.48	261,767
2025-06-05	231.50	233.50	231.10	232.20	219.33	536,292
2025-06-04	230.10	231.80	229.20	231.00	218.20	433,343
2025-06-03	231.40	231.90	227.90	229.30	216.59	482,325
2025-06-02	227.20	230.60	223.00	230.60	217.82	1,092,345
2025-05-30	230.00	232.70	227.90	227.90	215.27	2,518,172
2025-05-28	232.50	233.40	230.00	230.80	218.01	384,214
2025-05-27	234.50	235.70	232.10	233.00	220.09	635,278
2025-05-26	233.80	236.00	233.50	235.30	222.26	363,922
2025-05-23	232.20	236.10	225.90	231.90	219.05	510,547
2025-05-22	237.20	238.10	231.90	232.20	219.33	780,717
2025-05-21	237.20	237.80	235.20	237.50	224.34	644,339
2025-05-20	236.00	239.00	235.70	238.60	225.38	551,355
2025-05-19	234.60	236.00	232.20	236.00	222.92	957,517
2025-05-16	236.50	238.90	233.70	235.50	222.45	833,086
2025-05-15	235.70	236.60	234.70	236.50	223.39	623,434
2025-05-14	232.60	237.60	232.50	235.80	222.73	752,549
2025-05-13	231.90	234.50	230.30	233.30	220.37	977,210

← NewerPage 6 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.