Skanska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	266.60	269.40	266.10	269.40	269.40	502,440
2026-10-15	265.00	266.90	262.80	265.10	265.10	722,939
2026-10-14	268.50	269.90	265.10	266.90	266.90	816,998
2026-10-13	266.60	269.20	265.60	267.20	267.20	531,363
2026-10-12	264.70	267.30	264.00	266.40	266.40	707,011
2026-10-09	261.00	264.40	260.40	263.80	263.80	842,608
2026-10-08	261.20	261.20	255.10	258.40	258.40	925,921
2026-10-07	263.90	268.20	262.40	263.00	263.00	1,094,415
2026-10-06	265.00	267.70	263.90	263.90	263.90	1,008,531
2026-10-05	272.60	273.40	262.40	263.90	263.90	2,312,641
2026-10-02	275.50	279.80	275.10	278.40	278.40	616,122
2026-10-01	275.20	276.30	272.40	273.90	273.90	584,668
2026-09-30	281.70	283.20	276.70	276.70	276.70	637,151
2026-09-29	281.70	283.90	280.40	280.80	280.80	622,775
2026-09-28	281.80	283.60	280.50	281.60	281.60	450,489
2026-09-25	279.00	283.80	279.00	280.60	280.60	509,095
2026-09-24	280.10	280.90	277.60	277.90	277.90	512,550
2026-09-23	286.00	286.80	280.30	282.00	282.00	510,009
2026-09-22	279.00	285.80	279.00	285.50	285.50	1,352,082
2026-09-21	271.20	273.30	270.60	273.20	273.20	484,355
2026-09-18	271.00	271.80	268.30	269.90	269.90	909,502
2026-09-17	269.00	273.30	268.80	271.00	271.00	643,668
2026-09-16	264.00	268.30	264.00	267.30	267.30	631,599
2026-09-15	262.30	264.50	259.20	263.60	263.60	594,130
2026-09-14	265.80	266.80	261.00	262.30	262.30	535,142
2026-09-11	265.00	267.00	263.90	266.20	266.20	532,006
2026-09-10	270.00	271.10	264.40	265.00	265.00	656,130
2026-09-09	273.00	275.50	268.40	269.00	269.00	743,106
2026-09-08	273.30	274.30	271.20	274.00	274.00	440,133
2026-09-07	271.80	274.30	271.40	273.10	273.10	368,762
2026-09-04	269.60	272.20	268.60	271.90	271.90	690,962
2026-09-03	266.50	270.90	266.20	269.40	269.40	485,204
2026-09-02	269.50	270.30	266.50	266.50	266.50	733,837
2026-09-01	272.00	273.30	269.50	269.70	269.70	625,782
2026-08-31	275.40	275.60	272.40	272.40	272.40	734,808
2026-08-28	276.00	278.30	275.40	275.40	275.40	513,666
2026-08-27	274.70	276.90	273.50	274.90	274.90	619,360
2026-08-26	272.20	275.80	272.20	274.70	274.70	885,819
2026-08-25	271.90	274.50	271.60	272.40	272.40	557,167
2026-08-24	271.40	273.00	270.50	270.90	270.90	585,770
2026-08-21	268.00	273.30	267.40	271.00	271.00	912,924
2026-08-20	263.50	271.10	263.50	268.20	268.20	888,871
2026-08-19	262.50	264.50	261.90	262.30	262.30	457,827
2026-08-18	265.00	266.10	261.80	262.50	262.50	705,678
2026-08-17	267.00	267.10	264.80	265.50	265.50	520,932
2026-08-14	268.50	270.10	267.00	267.00	267.00	615,670
2026-08-13	267.60	269.50	267.10	267.10	267.10	439,949
2026-08-12	266.90	269.50	266.30	267.10	267.10	537,453
2026-08-11	266.60	269.00	265.40	266.50	266.50	455,138
2026-08-10	269.80	270.00	266.50	267.50	267.50	537,002
2026-08-07	272.00	272.40	268.80	270.30	270.30	449,318
2026-08-06	273.20	274.60	272.20	272.20	272.20	378,849
2026-08-05	272.90	274.20	271.80	273.00	273.00	602,525
2026-08-04	270.50	272.90	269.20	272.00	272.00	535,245
2026-08-03	268.90	270.50	265.70	268.30	268.30	564,674
2026-07-31	268.60	269.90	266.70	266.70	266.70	794,430
2026-07-30	263.70	268.50	263.50	266.90	266.90	630,630
2026-07-29	266.90	267.60	262.30	264.20	264.20	489,687
2026-07-28	264.50	267.90	264.50	267.90	267.90	764,973
2026-07-27	264.90	267.60	263.30	264.20	264.20	623,835

Page 1 of 2 · 65 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.