Stockholm - Delayed Quote
SEK
Skanska AB (publ) (SKA-B.ST)
282.40
-0.30
(-0.11%)
At close: October 30 at 12:59:46 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
282.00
282.40
280.30
282.40
282.40
467,635
Oct 29, 2026
277.50
282.90
277.40
282.70
282.70
629,878
Oct 28, 2026
277.90
279.30
276.50
278.20
278.20
408,399
Oct 27, 2026
272.00
278.00
272.00
277.60
277.60
539,592
Oct 26, 2026
270.70
274.20
270.00
273.60
273.60
570,640
Oct 23, 2026
268.00
270.70
266.90
270.70
270.70
688,469
Oct 22, 2026
270.60
270.60
266.90
267.20
267.20
481,826
Oct 21, 2026
268.60
272.00
267.70
271.70
271.70
543,190
Oct 20, 2026
267.00
269.50
264.80
268.60
268.60
577,198
Oct 19, 2026
268.20
268.20
265.30
268.20
268.20
451,801
Oct 16, 2026
266.60
269.40
266.10
269.40
269.40
516,194
Oct 15, 2026
265.00
266.90
262.80
265.10
265.10
722,939
Oct 14, 2026
268.50
269.90
265.10
266.90
266.90
816,998
Oct 13, 2026
266.60
269.20
265.60
267.20
267.20
531,363
Oct 12, 2026
264.70
267.30
264.00
266.40
266.40
707,011
Oct 9, 2026
261.00
264.40
260.40
263.80
263.80
842,608
Oct 8, 2026
261.20
261.20
255.10
258.40
258.40
925,921
Oct 7, 2026
263.90
268.20
262.40
263.00
263.00
1,094,415
Oct 6, 2026
265.00
267.70
263.90
263.90
263.90
1,008,531
Oct 5, 2026
272.60
273.40
262.40
263.90
263.90
2,312,641
Oct 2, 2026
275.50
279.80
275.10
278.40
278.40
616,122
Oct 1, 2026
275.20
276.30
272.40
273.90
273.90
584,668
Sep 30, 2026
281.70
283.20
276.70
276.70
276.70
637,151
Sep 29, 2026
281.70
283.90
280.40
280.80
280.80
622,775
Sep 28, 2026
281.80
283.60
280.50
281.60
281.60
450,489
Sep 25, 2026
279.00
283.80
279.00
280.60
280.60
509,095
Sep 24, 2026
280.10
280.90
277.60
277.90
277.90
512,550
Sep 23, 2026
286.00
286.80
280.30
282.00
282.00
510,009
Sep 22, 2026
279.00
285.80
279.00
285.50
285.50
1,352,082
Sep 21, 2026
271.20
273.30
270.60
273.20
273.20
484,355
Sep 18, 2026
271.00
271.80
268.30
269.90
269.90
909,502
Sep 17, 2026
269.00
273.30
268.80
271.00
271.00
643,668
Sep 16, 2026
264.00
268.30
264.00
267.30
267.30
631,599
Sep 15, 2026
262.30
264.50
259.20
263.60
263.60
594,130
Sep 14, 2026
265.80
266.80
261.00
262.30
262.30
535,142
Sep 11, 2026
265.00
267.00
263.90
266.20
266.20
532,006
Sep 10, 2026
270.00
271.10
264.40
265.00
265.00
656,130
Sep 9, 2026
273.00
275.50
268.40
269.00
269.00
743,106
Sep 8, 2026
273.30
274.30
271.20
274.00
274.00
440,133
Sep 7, 2026
271.80
274.30
271.40
273.10
273.10
368,762
Sep 4, 2026
269.60
272.20
268.60
271.90
271.90
690,962
Sep 3, 2026
266.50
270.90
266.20
269.40
269.40
485,204
Sep 2, 2026
269.50
270.30
266.50
266.50
266.50
733,837
Sep 1, 2026
272.00
273.30
269.50
269.70
269.70
625,782
Aug 31, 2026
275.40
275.60
272.40
272.40
272.40
734,808
Aug 28, 2026
276.00
278.30
275.40
275.40
275.40
513,666
Aug 27, 2026
274.70
276.90
273.50
274.90
274.90
619,360
Aug 26, 2026
272.20
275.80
272.20
274.70
274.70
885,819
Aug 25, 2026
271.90
274.50
271.60
272.40
272.40
556,337
Aug 24, 2026
271.40
273.00
270.50
270.90
270.90
585,770
Aug 21, 2026
268.00
273.30
267.40
271.00
271.00
912,924
Aug 20, 2026
263.50
271.10
263.50
268.20
268.20
888,871
Aug 19, 2026
262.50
264.50
261.90
262.30
262.30
457,827
Aug 18, 2026
265.00
266.10
261.80
262.50
262.50
705,678
Aug 17, 2026
267.00
267.10
264.80
265.50
265.50
520,932
Aug 14, 2026
268.50
270.10
267.00
267.00
267.00
615,670
Aug 13, 2026
267.60
269.50
267.10
267.10
267.10
439,949
Aug 12, 2026
266.90
269.50
266.30
267.10
267.10
537,453
Aug 11, 2026
266.60
269.00
265.40
266.50
266.50
455,138
Aug 10, 2026
269.80
270.00
266.50
267.50
267.50
537,002
Aug 7, 2026
272.00
272.40
268.80
270.30
270.30
449,318
Aug 6, 2026
273.20
274.60
272.20
272.20
272.20
378,849
Aug 5, 2026
272.90
274.20
271.80
273.00
273.00
602,525
Aug 4, 2026
270.50
272.90
269.20
272.00
272.00
535,245
Aug 3, 2026
268.90
270.50
265.70
268.30
268.30
564,674
Jul 31, 2026
268.60
269.90
266.70
266.70
266.70
794,430
Jul 30, 2026
263.70
268.50
263.50
266.90
266.90
630,630
Jul 29, 2026
266.90
267.60
262.30
264.20
264.20
489,687
Jul 28, 2026
264.50
267.90
264.50
267.90
267.90
764,973
Jul 27, 2026
264.90
267.60
263.30
264.20
264.20
623,835
Jul 24, 2026
260.80
264.40
260.70
264.40
264.40
626,405
Jul 23, 2026
262.60
264.40
258.60
261.20
261.20
733,606
Jul 22, 2026
261.40
264.30
258.90
263.70
263.70
644,592
Jul 21, 2026
257.20
262.10
257.20
261.40
261.40
712,636
Jul 20, 2026
253.30
258.10
252.70
257.20
257.20
550,645
Jul 17, 2026
252.20
255.10
244.70
255.10
255.10
1,855,447
Jul 16, 2026
253.80
255.70
251.60
252.30
252.30
802,948
Jul 15, 2026
249.90
255.20
248.80
253.80
253.80
842,306
Jul 14, 2026
251.00
251.80
248.00
249.80
249.80
793,413
Jul 13, 2026
251.90
252.90
249.80
252.40
252.40
766,561
Jul 10, 2026
255.90
256.20
253.00
253.60
253.60
604,915
Jul 9, 2026
256.00
256.60
254.90
255.70
255.70
413,187
Jul 8, 2026
258.70
258.70
252.30
254.20
254.20
681,542
Jul 7, 2026
264.20
265.80
260.00
260.00
260.00
493,097
Jul 6, 2026
267.70
268.40
264.40
265.20
265.20
497,858
Jul 3, 2026
263.00
269.00
260.90
267.60
267.60
732,513
Jul 2, 2026
256.00
260.70
255.30
259.20
259.20
479,395
Jul 1, 2026
260.10
260.10
255.40
257.10
257.10
712,054
Jun 30, 2026
259.00
260.80
257.90
259.20
259.20
880,771
Jun 29, 2026
258.80
259.10
256.30
257.00
257.00
421,676
Jun 26, 2026
262.10
262.10
257.90
258.80
258.80
524,209
Jun 25, 2026
258.00
264.80
258.00
262.60
262.60
1,013,805
Jun 24, 2026
253.40
258.30
253.00
257.70
257.70
918,627
Jun 23, 2026
251.00
254.40
249.70
252.50
252.50
864,449
Jun 22, 2026
252.00
253.50
247.80
253.00
253.00
1,034,492
Jun 18, 2026
247.90
254.00
247.80
253.90
253.90
1,785,687
Jun 17, 2026
242.80
248.00
242.20
247.40
247.40
1,132,119
Jun 16, 2026
244.50
245.00
242.70
243.30
243.30
818,662
Jun 15, 2026
243.90
246.80
243.80
243.80
243.80
941,600
Jun 12, 2026
240.70
242.70
239.10
240.20
240.20
843,117
Jun 11, 2026
235.10
237.00
234.40
235.90
235.90
579,133
Jun 10, 2026
237.40
239.80
234.40
235.30
235.30
352,046
Jun 9, 2026
241.10
241.40
235.90
237.40
237.40
1,094,947
Jun 8, 2026
241.50
242.60
238.80
241.10
241.10
685,792
Jun 5, 2026
245.00
246.90
244.40
245.20
245.20
749,791
Jun 4, 2026
245.00
247.20
243.20
243.80
243.80
993,255
Jun 3, 2026
245.50
246.60
244.50
245.20
245.20
845,691
Jun 2, 2026
245.80
248.50
245.40
245.80
245.80
515,797
Jun 1, 2026
251.10
251.50
243.30
243.30
243.30
698,645
May 29, 2026
250.30
252.30
249.70
250.40
250.40
1,857,624
May 28, 2026
251.20
251.20
247.70
249.00
249.00
600,464
May 27, 2026
250.50
253.40
249.70
251.80
251.80
746,984
May 26, 2026
254.00
254.00
250.50
250.50
250.50
852,277
May 25, 2026
251.00
254.00
251.00
254.00
254.00
477,763
May 22, 2026
246.40
250.00
246.20
248.00
248.00
835,035
May 21, 2026
245.00
249.50
244.10
244.40
244.40
953,112
May 20, 2026
240.80
248.10
239.80
245.80
245.80
927,702
May 19, 2026
243.60
245.30
240.90
241.30
241.30
638,014
May 18, 2026
241.30
245.90
240.10
243.70
243.70
566,184
May 15, 2026
250.80
252.40
243.20
243.20
243.20
959,323
May 13, 2026
248.50
249.50
247.40
248.70
248.70
414,001
May 12, 2026
249.80
252.10
247.70
247.70
247.70
835,687
May 11, 2026
249.70
252.70
248.30
251.40
251.40
779,851
May 8, 2026
253.40
254.10
250.80
250.90
250.90
1,156,085
May 7, 2026
263.70
263.70
253.30
257.30
257.30
1,748,863
May 6, 2026
257.60
265.00
256.80
263.00
263.00
1,340,746
May 5, 2026
249.00
252.90
248.90
252.60
252.60
600,382
May 4, 2026
249.20
252.10
246.60
248.60
248.60
762,200
Apr 30, 2026
244.70
249.20
243.40
247.50
247.50
541,618
Apr 29, 2026
247.40
248.50
245.40
247.00
247.00
608,958
Apr 28, 2026
249.70
250.20
246.20
247.30
247.30
643,600
Apr 27, 2026
250.70
251.20
249.10
249.70
249.70
470,202
Apr 24, 2026
251.60
254.90
250.10
250.70
250.70
689,762
Apr 23, 2026
255.00
256.30
253.30
253.30
253.30
470,568
Apr 22, 2026
256.20
257.00
254.90
255.30
255.30
689,543
Apr 21, 2026
258.10
259.80
255.80
256.20
256.20
536,141
Apr 20, 2026
259.00
259.40
256.60
258.10
258.10
595,286
Apr 17, 2026
255.40
263.60
254.50
263.20
263.20
1,247,000
Apr 16, 2026
255.00
255.70
251.90
252.60
252.60
783,984
Apr 15, 2026
256.80
257.60
252.80
253.70
253.70
922,870
Apr 14, 2026
255.70
257.70
255.60
256.80
256.80
796,121
Apr 13, 2026
253.80
255.00
252.40
254.80
254.80
1,010,816
Apr 10, 2026
253.00
259.80
252.60
255.90
255.90
940,372
Apr 9, 2026
251.00
252.00
249.60
251.60
251.60
789,673
Apr 8, 2026
250.30
252.90
249.80
251.50
251.50
1,104,192
Apr 7, 2026
243.30
244.00
238.50
240.20
240.20
1,090,008
Apr 2, 2026
233.00
239.40
233.00
239.40
239.40
826,972
Apr 1, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
240.10
244.20
238.70
243.30
243.30
1,671,467
Mar 31, 2026
247.60
253.80
247.50
252.60
238.60
1,543,993
Mar 30, 2026
246.00
248.00
244.50
247.00
233.31
1,525,425
Mar 27, 2026
247.60
248.20
245.10
246.10
232.46
512,933
Mar 26, 2026
249.80
250.60
247.40
247.80
234.07
667,630
Mar 25, 2026
247.60
250.50
247.60
250.50
236.62
753,433
Mar 24, 2026
245.80
246.60
242.00
245.20
231.61
739,488
Mar 23, 2026
238.60
249.10
234.50
244.30
230.76
886,970
Mar 20, 2026
247.00
250.50
242.30
242.60
229.15
1,364,246
Mar 19, 2026
252.00
252.00
245.40
245.50
231.89
917,404
Mar 18, 2026
257.00
260.80
255.90
257.00
242.76
572,137
Mar 17, 2026
257.00
258.80
255.60
255.60
241.43
576,869
Mar 16, 2026
256.80
258.10
254.10
257.60
243.32
566,248
Mar 13, 2026
256.40
260.00
254.40
257.00
242.76
501,963
Mar 12, 2026
260.50
261.80
255.80
257.70
243.42
707,924
Mar 11, 2026
262.00
262.80
259.50
261.10
246.63
639,323
Mar 10, 2026
260.40
265.20
260.00
263.40
248.80
885,676
Mar 9, 2026
253.90
257.10
252.40
254.90
240.77
827,495
Mar 6, 2026
266.10
267.50
259.70
261.50
247.01
954,136
Mar 5, 2026
270.10
272.00
264.80
264.80
250.12
795,491
Mar 4, 2026
264.80
271.50
264.40
270.10
255.13
740,660
Mar 3, 2026
268.30
269.50
262.40
266.10
251.35
1,388,014
Mar 2, 2026
271.00
274.50
269.40
274.20
259.00
1,088,710
Feb 27, 2026
275.90
279.00
275.50
278.00
262.59
976,663
Feb 26, 2026
274.80
277.90
274.50
275.90
260.61
571,813
Feb 25, 2026
274.30
276.70
273.50
274.60
259.38
625,680
Feb 24, 2026
274.20
276.50
273.50
273.80
258.63
921,098
Feb 23, 2026
276.90
276.90
273.20
274.20
259.00
867,741
Feb 20, 2026
271.90
277.50
271.60
276.90
261.55
1,384,538
Feb 19, 2026
269.60
270.80
268.10
270.50
255.51
598,886
Feb 18, 2026
269.40
272.00
268.70
270.50
255.51
752,943
Feb 17, 2026
264.00
269.40
263.20
269.40
254.47
764,720
Feb 16, 2026
266.00
266.70
264.40
264.50
249.84
697,093
Feb 13, 2026
265.20
265.40
261.20
265.40
250.69
857,095
Feb 12, 2026
268.00
269.60
264.60
265.20
250.50
766,684
Feb 11, 2026
265.30
271.70
265.30
266.60
251.82
1,188,075
Feb 10, 2026
264.20
267.00
263.40
264.20
249.56
1,044,467
Feb 9, 2026
270.20
271.60
262.60
262.90
248.33
1,441,700
Feb 6, 2026
276.00
278.20
271.10
272.20
257.11
1,809,182
Feb 5, 2026
277.50
280.40
275.60
279.40
263.91
1,032,350
Feb 4, 2026
277.40
281.70
276.90
277.50
262.12
929,866
Feb 3, 2026
274.70
277.40
273.70
277.40
262.03
691,627
Feb 2, 2026
269.90
275.80
267.80
274.70
259.48
739,201
Jan 30, 2026
268.90
271.30
268.20
270.90
255.89
609,079
Jan 29, 2026
267.80
272.20
267.20
268.90
254.00
671,234
Jan 28, 2026
269.00
269.40
266.70
267.50
252.67
716,089
Jan 27, 2026
268.10
269.60
267.40
268.90
254.00
585,085
Jan 26, 2026
270.00
270.00
266.00
268.10
253.24
651,846
Jan 23, 2026
271.00
271.40
269.20
270.00
255.04
414,994
Jan 22, 2026
269.00
273.80
268.90
271.70
256.64
791,778
Jan 21, 2026
267.80
267.90
261.50
266.00
251.26
627,245
Jan 20, 2026
265.70
268.40
264.90
268.20
253.34
570,685
Jan 19, 2026
272.00
272.70
266.90
269.60
254.66
643,626
Jan 16, 2026
274.20
278.30
273.70
277.40
262.03
837,952
Jan 15, 2026
271.00
275.00
270.20
274.30
259.10
550,333
Jan 14, 2026
271.30
273.30
269.20
271.00
255.98
749,705
Jan 13, 2026
273.00
273.40
269.20
271.30
256.26
757,039
Jan 12, 2026
267.70
274.60
267.50
273.70
258.53
903,066
Jan 9, 2026
268.30
268.60
265.30
268.00
253.15
707,452
Jan 8, 2026
269.00
270.00
267.20
267.70
252.86
763,059
Jan 7, 2026
259.00
269.20
258.10
269.20
254.28
1,740,872
Jan 5, 2026
258.40
261.40
257.90
260.10
245.68
459,567
Jan 2, 2026
254.10
257.80
253.20
257.80
243.51
733,917
Dec 30, 2025
250.70
253.40
250.10
252.30
238.32
590,621
Dec 29, 2025
251.40
251.90
250.10
251.20
237.28
410,786
Dec 23, 2025
252.90
253.20
250.70
251.40
237.47
486,927
Dec 22, 2025
250.40
253.40
250.40
252.90
238.88
504,922
Dec 19, 2025
250.40
252.00
249.00
250.00
236.14
1,037,568
Dec 18, 2025
248.70
251.10
247.80
250.40
236.52
548,058
Dec 17, 2025
250.90
251.00
248.00
248.70
234.92
749,575
Dec 16, 2025
251.70
252.80
250.40
251.30
237.37
749,673
Dec 15, 2025
249.00
252.30
248.80
251.80
237.84
1,168,524
Dec 12, 2025
248.40
250.80
247.40
248.30
234.54
765,710
Dec 11, 2025
245.20
247.30
244.00
246.90
233.22
710,252
Dec 10, 2025
247.10
247.80
244.00
244.90
231.33
560,314
Dec 9, 2025
246.30
248.60
245.20
248.00
234.25
664,888
Dec 8, 2025
247.40
247.70
245.90
246.30
232.65
424,774
Dec 5, 2025
247.00
249.00
245.60
247.80
234.07
680,275
Dec 4, 2025
241.50
247.60
241.50
246.20
232.55
731,603
Dec 3, 2025
239.60
240.60
238.60
240.00
226.70
680,084
Dec 2, 2025
242.60
242.70
238.90
239.10
225.85
659,087
Dec 1, 2025
242.00
242.50
239.20
240.20
226.89
657,745
Nov 28, 2025
244.00
244.30
240.20
242.20
228.78
1,520,882
Nov 27, 2025
245.00
247.20
243.90
244.00
230.48
1,262,652
Nov 26, 2025
243.80
246.40
242.50
245.20
231.61
759,074
Nov 25, 2025
244.30
248.50
244.00
247.90
234.16
505,385
Nov 24, 2025
242.00
245.00
241.20
242.30
228.87
1,696,463
Nov 21, 2025
238.30
242.10
236.10
239.70
226.41
673,065
Nov 20, 2025
244.20
245.00
240.90
240.90
227.55
515,433
Nov 19, 2025
239.60
242.70
238.90
241.70
228.30
388,912
Nov 18, 2025
245.10
246.00
237.90
239.60
226.32
934,168
Nov 17, 2025
249.00
252.50
248.10
249.20
235.39
821,128
Nov 14, 2025
246.00
249.50
244.80
249.50
235.67
863,931
Nov 13, 2025
245.00
249.20
244.50
247.50
233.78
774,379
Nov 12, 2025
244.10
246.00
243.70
245.10
231.52
592,801
Nov 11, 2025
244.10
244.70
242.50
243.70
230.19
745,901
Nov 10, 2025
243.00
244.90
242.10
243.10
229.63
753,327
Nov 7, 2025
249.00
250.50
242.10
242.10
228.68
794,414
Nov 6, 2025
253.70
254.90
246.00
249.00
235.20
2,145,820
Nov 5, 2025
259.80
262.20
258.60
261.30
246.82
608,874
Nov 4, 2025
257.90
260.80
256.30
259.80
245.40
487,809
Nov 3, 2025
259.10
260.70
258.20
260.70
246.25
457,712
Oct 31, 2025
262.60
262.60
259.60
259.60
245.21
337,370
Oct 30, 2025
263.20
264.60
262.80
263.10
248.52
783,208
