Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	227.90	230.90	226.80	227.50	206.21	626,017
2024-11-11	228.40	230.80	228.40	229.20	207.75	1,078,347
2024-11-08	228.00	228.00	225.60	226.90	205.66	681,410
2024-11-07	221.00	228.80	220.50	228.20	206.84	1,314,773
2024-11-06	215.90	224.00	212.50	220.20	199.59	1,755,082
2024-11-05	219.70	221.30	218.40	220.00	199.41	785,550
2024-11-04	218.60	220.90	218.30	220.00	199.41	585,312
2024-11-01	216.20	218.70	216.00	217.50	197.14	313,750
2024-10-31	216.70	217.20	214.70	216.20	195.97	490,286
2024-10-30	218.10	219.40	216.80	218.10	197.69	1,160,127
2024-10-29	220.80	222.00	217.90	218.50	198.05	530,385
2024-10-28	217.30	220.80	216.70	220.80	200.14	472,336
2024-10-25	215.90	218.90	215.80	216.90	196.60	536,534
2024-10-24	217.00	218.30	216.20	216.80	196.51	382,022
2024-10-23	217.00	218.30	215.40	217.20	196.87	505,537
2024-10-22	217.00	218.70	215.30	217.00	196.69	672,902
2024-10-21	219.60	220.70	217.00	217.00	196.69	716,824
2024-10-18	221.00	221.40	220.00	220.30	199.68	338,133
2024-10-17	219.20	222.80	219.00	221.20	200.50	421,025
2024-10-16	218.40	219.20	217.20	219.20	198.69	566,210
2024-10-15	220.50	221.40	218.90	218.90	198.41	402,513
2024-10-14	220.60	221.20	219.20	220.50	199.86	321,016
2024-10-11	219.70	221.80	219.30	220.60	199.95	438,564
2024-10-10	222.50	223.40	218.30	219.70	199.14	1,204,677
2024-10-09	220.30	223.40	219.50	222.50	201.68	463,343
2024-10-08	220.30	222.70	219.20	220.30	199.68	580,446
2024-10-07	220.30	223.20	218.80	223.00	202.13	757,488
2024-10-04	216.00	221.20	216.00	220.30	199.68	873,090
2024-10-03	213.00	215.00	212.60	215.00	194.88	608,157
2024-10-02	211.80	214.40	211.80	213.30	193.34	400,370
2024-10-01	211.80	214.10	211.10	211.70	191.89	309,223
2024-09-30	211.80	213.00	210.30	211.80	191.98	513,029
2024-09-27	216.40	216.40	212.30	212.50	192.61	559,248
2024-09-26	215.10	217.20	213.60	216.70	196.42	369,018
2024-09-25	214.30	215.90	213.40	214.00	193.97	546,054
2024-09-24	214.10	215.60	213.70	214.80	194.70	940,614
2024-09-23	209.40	214.50	208.90	214.10	194.06	993,024
2024-09-20	210.50	210.50	208.40	209.40	189.80	1,540,198
2024-09-19	211.00	212.40	209.90	210.90	191.16	716,138
2024-09-18	207.60	209.30	206.70	209.30	189.71	559,292
2024-09-17	206.00	207.90	205.40	207.10	187.72	382,966
2024-09-16	203.50	205.90	202.90	205.90	186.63	364,459
2024-09-13	202.30	205.30	199.90	205.30	186.09	366,650
2024-09-12	203.00	204.40	202.20	203.00	184.00	407,663
2024-09-11	202.00	203.20	200.20	201.30	182.46	337,780
2024-09-10	201.00	204.80	200.50	202.00	183.10	390,782
2024-09-09	200.70	201.70	200.20	201.30	182.46	249,871
2024-09-06	201.00	201.70	198.35	199.65	180.97	484,496
2024-09-05	203.30	204.90	201.60	201.60	182.73	328,425
2024-09-04	202.50	205.00	202.50	203.30	184.27	280,631
2024-09-03	206.70	206.90	203.80	205.40	186.18	506,019
2024-09-02	207.10	207.20	205.40	206.90	187.54	340,842
2024-08-30	207.20	208.80	206.60	207.30	187.90	812,758
2024-08-29	204.50	207.30	204.10	207.20	187.81	380,573
2024-08-28	204.30	205.40	204.20	205.10	185.91	323,564
2024-08-27	203.90	205.40	203.90	204.30	185.18	407,831
2024-08-26	205.00	205.30	203.70	203.90	184.82	263,945
2024-08-23	204.30	205.80	204.30	205.60	186.36	478,752
2024-08-22	203.20	204.40	203.20	204.10	185.00	442,352
2024-08-21	202.00	204.00	201.90	203.20	184.18	508,704

← NewerPage 9 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.