Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	227.00	233.50	227.00	231.90	219.05	929,991
2025-05-09	225.90	227.70	223.80	225.00	212.53	572,646
2025-05-08	220.30	227.50	219.40	225.00	212.53	887,490
2025-05-07	222.80	223.60	217.70	222.00	209.70	1,049,636
2025-05-06	226.00	227.10	221.60	225.60	213.10	800,593
2025-05-05	226.60	228.80	224.30	225.60	213.10	530,917
2025-05-02	226.20	229.40	224.30	226.60	214.04	813,387
2025-04-30	220.00	223.90	218.80	223.90	211.49	552,782
2025-04-29	218.30	220.00	216.00	217.60	205.54	484,053
2025-04-28	216.40	220.00	216.00	217.90	205.82	404,685
2025-04-25	214.70	216.40	212.90	215.90	203.93	468,694
2025-04-24	212.50	213.60	210.40	212.70	200.91	462,208
2025-04-23	210.80	214.40	208.60	212.40	200.63	555,279
2025-04-22	208.00	208.00	204.10	207.80	196.28	531,898
2025-04-17	208.80	209.40	205.80	208.50	196.94	152,814
2025-04-16	205.60	210.00	204.60	209.50	197.89	412,714
2025-04-15	203.40	208.50	203.40	207.50	196.00	482,771
2025-04-14	202.20	203.70	200.10	203.40	192.13	563,006
2025-04-11	196.15	198.80	193.35	197.60	186.65	767,668
2025-04-10	204.50	205.50	194.90	195.10	184.29	924,979
2025-04-09	186.25	190.80	182.65	185.40	175.12	1,156,196
2025-04-08	194.00	196.85	189.50	194.05	183.30	1,343,604
2025-04-07	191.85	208.20	189.65	198.00	179.47	1,573,173
2025-04-04	215.00	218.60	203.60	207.10	187.72	1,235,325
2025-04-03	220.80	225.10	216.10	217.20	196.87	873,562
2025-04-02	222.00	225.30	220.00	225.10	204.03	759,211
2025-04-01	223.10	225.60	222.00	223.40	202.49	660,657
2025-03-31	224.10	224.30	219.20	220.90	200.23	964,542
2025-03-28	227.00	229.40	225.20	226.60	205.39	642,967
2025-03-27	236.60	236.80	227.00	227.90	206.57	1,234,174
2025-03-26	245.80	245.90	241.30	241.70	219.08	570,569
2025-03-25	244.30	246.20	241.70	244.60	221.71	426,676
2025-03-24	244.80	245.90	242.70	244.10	221.26	558,623
2025-03-21	245.40	246.50	241.70	243.80	220.98	949,246
2025-03-20	244.00	246.30	241.30	246.20	223.16	439,921
2025-03-19	243.00	244.50	239.90	244.20	221.35	702,455
2025-03-18	244.40	246.70	241.80	243.50	220.71	630,957
2025-03-17	245.40	247.00	243.10	244.00	221.16	739,072
2025-03-14	241.60	246.50	241.50	245.40	222.43	552,667
2025-03-13	237.70	243.60	237.70	241.50	218.90	550,267
2025-03-12	240.20	242.40	237.10	238.70	216.36	881,239
2025-03-11	242.00	245.30	238.30	238.40	216.09	915,879
2025-03-10	251.30	251.30	241.50	241.50	218.90	858,515
2025-03-07	249.30	252.60	247.00	251.80	228.23	616,672
2025-03-06	252.70	254.20	245.90	251.20	227.69	643,832
2025-03-05	249.50	254.20	249.00	252.40	228.78	618,466
2025-03-04	253.00	253.30	244.80	245.30	222.34	708,068
2025-03-03	254.70	257.50	252.90	254.00	230.23	654,109
2025-02-28	252.60	254.80	252.00	254.80	230.95	1,779,031
2025-02-27	252.60	255.90	251.00	255.30	231.41	824,145
2025-02-26	251.40	255.70	251.40	253.50	229.78	544,184
2025-02-25	248.00	252.50	247.90	251.40	227.87	524,513
2025-02-24	250.00	251.30	247.90	249.10	225.79	729,901
2025-02-21	253.30	254.40	249.20	250.10	226.69	690,533
2025-02-20	251.90	254.70	251.90	253.50	229.78	543,941
2025-02-19	256.60	258.40	251.60	252.00	228.42	1,174,167
2025-02-18	257.70	259.40	255.50	256.70	232.68	638,750
2025-02-17	260.00	260.40	256.90	257.70	233.58	695,032
2025-02-14	259.10	261.00	258.90	260.20	235.85	567,418
2025-02-13	257.70	260.50	256.20	259.50	235.21	723,352

← NewerPage 7 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.