Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	257.70	259.70	255.60	257.00	232.95	858,988
2025-02-11	258.80	259.20	257.00	257.70	233.58	803,761
2025-02-10	255.40	258.90	254.20	258.80	234.58	996,287
2025-02-07	249.40	262.50	249.10	255.40	231.50	2,602,013
2025-02-06	236.90	241.60	235.90	241.00	218.45	710,720
2025-02-05	233.60	236.90	231.70	236.90	214.73	539,260
2025-02-04	233.80	235.20	231.10	233.80	211.92	385,951
2025-02-03	232.30	235.20	231.00	233.80	211.92	591,284
2025-01-31	238.00	238.90	236.50	238.00	215.73	492,042
2025-01-30	236.80	238.80	235.80	237.90	215.64	645,231
2025-01-29	232.00	237.90	231.90	236.30	214.19	1,069,519
2025-01-28	235.10	236.30	231.70	231.80	210.11	743,900
2025-01-27	241.10	241.10	231.40	234.70	212.73	1,971,093
2025-01-24	248.20	250.00	243.10	244.70	221.80	758,937
2025-01-23	242.60	244.70	242.50	244.70	221.80	388,403
2025-01-22	238.70	244.20	238.70	243.00	220.26	1,788,399
2025-01-21	233.60	239.00	232.50	238.70	216.36	633,490
2025-01-20	234.00	234.40	232.30	233.70	211.83	457,020
2025-01-17	233.10	235.50	233.10	234.00	212.10	392,524
2025-01-16	231.50	232.60	229.70	232.40	210.65	439,877
2025-01-15	225.80	232.00	225.80	231.50	209.83	475,076
2025-01-14	225.80	227.90	223.70	224.90	203.85	415,658
2025-01-13	227.30	227.60	223.10	225.10	204.03	433,429
2025-01-10	229.50	233.00	228.30	228.30	206.93	312,042
2025-01-09	229.60	230.50	227.50	229.00	207.57	244,945
2025-01-08	230.00	234.40	228.70	229.60	208.11	694,791
2025-01-07	238.90	239.60	229.80	229.90	208.38	934,809
2025-01-03	237.10	238.90	237.00	238.60	216.27	308,323
2025-01-02	232.20	237.40	232.00	237.10	214.91	728,805
2024-12-30	231.70	232.80	231.10	232.70	210.92	270,159
2024-12-27	231.20	232.30	230.40	232.20	210.47	338,913
2024-12-23	229.40	232.00	228.30	231.20	209.56	300,434
2024-12-20	228.40	229.50	225.20	229.50	208.02	951,319
2024-12-19	231.10	232.50	228.70	229.70	208.20	404,515
2024-12-18	235.00	236.70	234.10	234.40	212.46	502,491
2024-12-17	236.30	236.80	234.40	235.00	213.01	425,070
2024-12-16	236.10	237.00	234.20	237.00	214.82	541,364
2024-12-13	233.30	238.70	233.20	236.70	214.55	414,977
2024-12-12	233.60	235.00	232.50	233.40	211.56	430,681
2024-12-11	231.30	234.10	230.60	233.60	211.74	464,105
2024-12-10	232.00	233.50	231.60	232.20	210.47	523,794
2024-12-09	235.00	235.30	232.00	232.80	211.01	425,704
2024-12-06	232.10	235.20	231.50	235.20	213.19	477,983
2024-12-05	232.40	233.40	230.90	232.40	210.65	396,384
2024-12-04	231.20	232.90	230.60	232.70	210.92	424,748
2024-12-03	229.00	232.20	229.00	231.20	209.56	480,125
2024-12-02	226.40	229.10	224.60	229.00	207.57	656,912
2024-11-29	225.00	227.80	224.00	227.50	206.21	644,448
2024-11-28	221.00	226.00	221.00	225.20	204.12	506,522
2024-11-27	218.00	221.50	217.40	221.10	200.41	978,416
2024-11-26	220.20	220.40	217.60	218.30	197.87	340,460
2024-11-25	221.30	222.90	219.95	221.80	201.04	1,692,372
2024-11-22	218.20	220.60	217.00	220.40	199.77	611,174
2024-11-21	219.20	219.20	215.50	217.60	197.24	423,561
2024-11-20	219.40	222.00	218.90	219.40	198.87	604,056
2024-11-19	218.90	220.00	214.80	219.40	198.87	531,412
2024-11-18	222.50	222.50	218.10	218.90	198.41	780,360
2024-11-15	221.90	225.60	221.30	223.00	202.13	482,673
2024-11-14	222.30	224.20	220.50	223.40	202.49	529,287
2024-11-13	227.00	227.50	220.80	222.60	201.77	820,419

← NewerPage 8 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.