Skanska AB ser. B - Price History
Monthly price history for SKA-B.ST (Skanska AB ser. B)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | SEK195.50 | SEK195.50 |
April 2024 | SEK191.85 | SEK191.85 |
March 2024 | SEK190.50 | SEK190.50 |
February 2024 | SEK185.67 | SEK191 |
January 2024 | SEK176.10 | SEK181.15 |
December 2023 | SEK177.26 | SEK182.35 |
November 2023 | SEK163.80 | SEK168.50 |
October 2023 | SEK162.68 | SEK167.35 |
September 2023 | SEK174.98 | SEK180 |
August 2023 | SEK156.12 | SEK160.60 |
July 2023 | SEK163.12 | SEK167.80 |
June 2023 | SEK146.93 | SEK151.15 |
May 2023 | SEK139.01 | SEK143 |
April 2023 | SEK162.73 | SEK167.40 |
March 2023 | SEK154.13 | SEK158.55 |
February 2023 | SEK176.56 | SEK190.60 |
January 2023 | SEK170.26 | SEK183.80 |
December 2022 | SEK152.85 | SEK165 |
November 2022 | SEK156.04 | SEK168.45 |
October 2022 | SEK159.14 | SEK171.80 |
September 2022 | SEK129.22 | SEK139.50 |
August 2022 | SEK146.50 | SEK158.15 |
July 2022 | SEK159.70 | SEK172.40 |
June 2022 | SEK145.25 | SEK156.80 |
May 2022 | SEK156 | SEK168.40 |
April 2022 | SEK175.59 | SEK189.55 |
March 2022 | SEK195.83 | SEK211.40 |
February 2022 | SEK197 | SEK215.50 |
January 2022 | SEK206.69 | SEK226.10 |
December 2021 | SEK214.10 | SEK234.20 |
November 2021 | SEK190.60 | SEK208.50 |
October 2021 | SEK199.28 | SEK218 |
September 2021 | SEK201.75 | SEK220.70 |
August 2021 | SEK227.17 | SEK248.50 |
July 2021 | SEK222.14 | SEK243 |
June 2021 | SEK207.51 | SEK227 |
May 2021 | SEK213.18 | SEK233.20 |
April 2021 | SEK209.89 | SEK229.60 |
March 2021 | SEK200.20 | SEK219 |
February 2021 | SEK184.78 | SEK204.80 |
January 2021 | SEK195.43 | SEK216.60 |
December 2020 | SEK189.20 | SEK209.70 |
November 2020 | SEK183.88 | SEK203.80 |
October 2020 | SEK150.95 | SEK167.30 |
September 2020 | SEK168.24 | SEK189.80 |
August 2020 | SEK156.18 | SEK176.20 |
July 2020 | SEK156.45 | SEK176.50 |
June 2020 | SEK167.97 | SEK189.50 |
May 2020 | SEK166.73 | SEK188.10 |
April 2020 | SEK165.89 | SEK187.15 |
March 2020 | SEK134.25 | SEK151.45 |
February 2020 | SEK177.84 | SEK208.90 |
January 2020 | SEK189.85 | SEK223 |
December 2019 | SEK180.23 | SEK211.70 |
November 2019 | SEK180.14 | SEK211.60 |
October 2019 | SEK174.95 | SEK205.50 |
September 2019 | SEK169.76 | SEK199.40 |
August 2019 | SEK156.56 | SEK183.90 |
July 2019 | SEK153.88 | SEK180.75 |
June 2019 | SEK142.77 | SEK167.70 |
May 2019 | SEK132.38 | SEK155.50 |
April 2019 | SEK140.72 | SEK165.30 |
March 2019 | SEK143.79 | SEK168.90 |
February 2019 | SEK136.96 | SEK166.60 |
January 2019 | SEK130.01 | SEK158.15 |
December 2018 | SEK115.91 | SEK141 |
November 2018 | SEK117.60 | SEK143.05 |
October 2018 | SEK118.42 | SEK144.05 |
September 2018 | SEK143.49 | SEK174.55 |
August 2018 | SEK141.15 | SEK171.70 |
July 2018 | SEK136.13 | SEK165.60 |
June 2018 | SEK133.83 | SEK162.80 |
May 2018 | SEK133.46 | SEK162.35 |
April 2018 | SEK140.82 | SEK171.30 |
March 2018 | SEK126.76 | SEK170.65 |
February 2018 | SEK123.04 | SEK165.65 |
January 2018 | SEK118.96 | SEK160.15 |
December 2017 | SEK126.27 | SEK170 |
November 2017 | SEK136.38 | SEK183.60 |
October 2017 | SEK136.45 | SEK183.70 |
September 2017 | SEK140.16 | SEK188.70 |
August 2017 | SEK133.33 | SEK179.50 |
July 2017 | SEK136.38 | SEK183.60 |
June 2017 | SEK148.48 | SEK199.90 |
May 2017 | SEK153.68 | SEK206.90 |
April 2017 | SEK157.40 | SEK211.90 |
March 2017 | SEK150.58 | SEK211 |
February 2017 | SEK153.58 | SEK215.20 |
January 2017 | SEK152.72 | SEK214 |
December 2016 | SEK153.50 | SEK215.10 |
November 2016 | SEK151.29 | SEK212 |
October 2016 | SEK140.02 | SEK196.20 |
September 2016 | SEK142.94 | SEK200.30 |
August 2016 | SEK133.95 | SEK187.70 |
July 2016 | SEK129.81 | SEK181.90 |
June 2016 | SEK125.17 | SEK175.40 |
May 2016 | SEK130.74 | SEK183.20 |
April 2016 | SEK126.03 | SEK176.60 |
March 2016 | SEK126.80 | SEK185.30 |
February 2016 | SEK125.23 | SEK183 |
January 2016 | SEK112.71 | SEK164.70 |
December 2015 | SEK112.78 | SEK164.80 |
November 2015 | SEK118.80 | SEK173.60 |
October 2015 | SEK113.94 | SEK166.50 |
September 2015 | SEK112.16 | SEK163.90 |
August 2015 | SEK113.60 | SEK166 |
July 2015 | SEK124.34 | SEK181.70 |
June 2015 | SEK114.96 | SEK168 |
May 2015 | SEK121.40 | SEK177.40 |
April 2015 | SEK127.28 | SEK186 |
March 2015 | SEK127.84 | SEK193.40 |
February 2015 | SEK137.42 | SEK207.90 |
January 2015 | SEK121.30 | SEK183.50 |
December 2014 | SEK110.98 | SEK167.90 |
November 2014 | SEK106.16 | SEK160.60 |
October 2014 | SEK99.28 | SEK150.20 |
September 2014 | SEK98.69 | SEK149.30 |
August 2014 | SEK95.58 | SEK144.60 |
July 2014 | SEK94.99 | SEK143.70 |
June 2014 | SEK100.80 | SEK152.50 |
May 2014 | SEK102.46 | SEK155 |
April 2014 | SEK98.29 | SEK148.70 |
March 2014 | SEK96.68 | SEK152.50 |
February 2014 | SEK88.25 | SEK139.20 |
January 2014 | SEK81.91 | SEK129.20 |
December 2013 | SEK83.30 | SEK131.40 |
November 2013 | SEK79.25 | SEK125 |
October 2013 | SEK79.18 | SEK124.90 |
September 2013 | SEK78.36 | SEK123.60 |
August 2013 | SEK75.25 | SEK118.70 |
July 2013 | SEK77.98 | SEK123 |
June 2013 | SEK70.56 | SEK111.30 |
May 2013 | SEK75.06 | SEK118.40 |
April 2013 | SEK69.86 | SEK110.20 |
March 2013 | SEK70.80 | SEK117.80 |
February 2013 | SEK69 | SEK114.80 |
January 2013 | SEK64.97 | SEK108.10 |
December 2012 | SEK63.83 | SEK106.20 |
November 2012 | SEK63.53 | SEK105.70 |
October 2012 | SEK62.33 | SEK103.70 |
September 2012 | SEK63.89 | SEK106.30 |
August 2012 | SEK61.31 | SEK102 |
July 2012 | SEK61.85 | SEK102.90 |
June 2012 | SEK63.53 | SEK105.70 |
May 2012 | SEK57.94 | SEK96.40 |
April 2012 | SEK65.75 | SEK109.40 |
March 2012 | SEK65.31 | SEK114.70 |
February 2012 | SEK68.73 | SEK120.70 |
January 2012 | SEK67.65 | SEK118.80 |
December 2011 | SEK64.92 | SEK114 |
November 2011 | SEK59.68 | SEK104.80 |
October 2011 | SEK60.93 | SEK107 |
September 2011 | SEK54.61 | SEK95.90 |
August 2011 | SEK54.81 | SEK96.25 |
July 2011 | SEK58.42 | SEK102.60 |
June 2011 | SEK64.46 | SEK113.20 |
May 2011 | SEK65.14 | SEK114.40 |
April 2011 | SEK70.10 | SEK129.80 |
March 2011 | SEK68.75 | SEK132.90 |
February 2011 | SEK67.30 | SEK130.10 |
January 2011 | SEK67.56 | SEK130.60 |
December 2010 | SEK68.95 | SEK133.30 |
November 2010 | SEK64.66 | SEK125 |
October 2010 | SEK66.11 | SEK127.80 |
September 2010 | SEK63.88 | SEK123.50 |
August 2010 | SEK58.76 | SEK113.60 |
July 2010 | SEK63.16 | SEK122.10 |
June 2010 | SEK58.76 | SEK113.60 |
May 2010 | SEK59.64 | SEK115.30 |
April 2010 | SEK62.49 | SEK120.80 |
March 2010 | SEK67.36 | SEK131.20 |
February 2010 | SEK60.53 | SEK117.90 |
January 2010 | SEK59.09 | SEK115.10 |
December 2009 | SEK62.43 | SEK121.60 |
November 2009 | SEK60.37 | SEK117.60 |
October 2009 | SEK54.42 | SEK106 |
September 2009 | SEK52.52 | SEK102.30 |
August 2009 | SEK52.88 | SEK103 |
July 2009 | SEK51.98 | SEK101.25 |
June 2009 | SEK44.28 | SEK86.25 |
May 2009 | SEK42.74 | SEK83.25 |
April 2009 | SEK45.05 | SEK87.75 |
March 2009 | SEK34.04 | SEK71 |
February 2009 | SEK30.57 | SEK63.75 |
January 2009 | SEK34.40 | SEK71.75 |
December 2008 | SEK37.16 | SEK77.50 |
November 2008 | SEK28.65 | SEK59.75 |
October 2008 | SEK32.12 | SEK67 |
September 2008 | SEK37.16 | SEK77.50 |
August 2008 | SEK39.08 | SEK81.50 |
July 2008 | SEK37.76 | SEK78.75 |
June 2008 | SEK41.48 | SEK86.50 |
May 2008 | SEK49.15 | SEK102.50 |
April 2008 | SEK47.59 | SEK99.25 |
March 2008 | SEK55.67 | SEK119 |
February 2008 | SEK56.14 | SEK120 |
January 2008 | SEK50.53 | SEK108 |
December 2007 | SEK57.08 | SEK122 |
November 2007 | SEK58.13 | SEK124.25 |
October 2007 | SEK58.71 | SEK125.50 |
September 2007 | SEK59.77 | SEK127.75 |
August 2007 | SEK65.38 | SEK139.75 |
July 2007 | SEK68.66 | SEK146.75 |
June 2007 | SEK69.01 | SEK147.50 |
May 2007 | SEK75.56 | SEK161.50 |
April 2007 | SEK73.45 | SEK157 |
March 2007 | SEK71.15 | SEK155.50 |
February 2007 | SEK66 | SEK144.25 |
January 2007 | SEK66 | SEK144.25 |
December 2006 | SEK61.77 | SEK135 |
November 2006 | SEK56.05 | SEK122.50 |
October 2006 | SEK58.91 | SEK128.75 |
September 2006 | SEK56.74 | SEK124 |
August 2006 | SEK52.16 | SEK114 |
July 2006 | SEK51.70 | SEK113 |
June 2006 | SEK50.79 | SEK111 |
May 2006 | SEK51.47 | SEK112.50 |
April 2006 | SEK58.34 | SEK127.50 |
March 2006 | SEK58.34 | SEK127.50 |
February 2006 | SEK57.47 | SEK127.50 |
January 2006 | SEK53.19 | SEK118 |
December 2005 | SEK54.54 | SEK121 |
November 2005 | SEK54.32 | SEK120.50 |
October 2005 | SEK50.26 | SEK111.50 |
September 2005 | SEK51.61 | SEK114.50 |
August 2005 | SEK44.06 | SEK97.75 |
July 2005 | SEK45.30 | SEK100.50 |
June 2005 | SEK43.50 | SEK96.50 |
May 2005 | SEK42.03 | SEK93.25 |
April 2005 | SEK38.54 | SEK85.50 |
March 2005 | SEK36.76 | SEK85.50 |
February 2005 | SEK35.04 | SEK81.50 |
January 2005 | SEK34.83 | SEK81 |
December 2004 | SEK34.29 | SEK79.75 |
November 2004 | SEK33.97 | SEK79 |
October 2004 | SEK33.22 | SEK77.25 |
September 2004 | SEK32.57 | SEK75.75 |
August 2004 | SEK29.02 | SEK67.50 |
July 2004 | SEK28.38 | SEK66 |
June 2004 | SEK28.49 | SEK66.25 |
May 2004 | SEK26.77 | SEK62.25 |
April 2004 | SEK26.44 | SEK61.50 |
March 2004 | SEK27.52 | SEK64 |
February 2004 | SEK25.25 | SEK61.50 |
January 2004 | SEK25.87 | SEK63 |
December 2003 | SEK26.07 | SEK63.50 |
November 2003 | SEK25.66 | SEK62.50 |
October 2003 | SEK22.17 | SEK54 |
September 2003 | SEK20.20 | SEK49.20 |
August 2003 | SEK22.38 | SEK54.50 |
July 2003 | SEK21.35 | SEK52 |
June 2003 | SEK18.76 | SEK45.70 |
May 2003 | SEK17.16 | SEK41.80 |
April 2003 | SEK18.61 | SEK47.30 |
March 2003 | SEK15.22 | SEK38.70 |
February 2003 | SEK17.23 | SEK43.80 |
January 2003 | SEK18.49 | SEK47 |
December 2002 | SEK20.06 | SEK51 |
November 2002 | SEK23.01 | SEK58.50 |
October 2002 | SEK18.02 | SEK45.80 |
September 2002 | SEK17.98 | SEK45.70 |
August 2002 | SEK22.42 | SEK57 |
July 2002 | SEK22.22 | SEK56.50 |
June 2002 | SEK24.98 | SEK63.50 |
May 2002 | SEK26.55 | SEK67.50 |
April 2002 | SEK28.72 | SEK73 |
March 2002 | SEK29.38 | SEK78 |
February 2002 | SEK29.19 | SEK77.50 |
January 2002 | SEK25.42 | SEK67.50 |
December 2001 | SEK25.80 | SEK68.50 |
November 2001 | SEK25.99 | SEK69 |
October 2001 | SEK21.47 | SEK57 |
September 2001 | SEK26.18 | SEK69.50 |
August 2001 | SEK28.06 | SEK74.50 |
July 2001 | SEK36.91 | SEK98 |
June 2001 | SEK38.79 | SEK103 |
May 2001 | SEK38.70 | SEK411 |
April 2001 | SEK37.66 | SEK400 |
March 2001 | SEK33.74 | SEK371 |
February 2001 | SEK37.19 | SEK409 |
January 2001 | SEK37.28 | SEK410 |
December 2000 | SEK35.46 | SEK390 |
November 2000 | SEK37.01 | SEK407 |
October 2000 | SEK36.01 | SEK396 |
September 2000 | SEK30.05 | SEK330.50 |
August 2000 | SEK29.37 | SEK323 |
July 2000 | SEK27.64 | SEK304 |
June 2000 | SEK28.42 | SEK312.50 |
May 2000 | SEK30.37 | SEK334 |
April 2000 | SEK28.29 | SEK327 |
March 2000 | SEK25.35 | SEK293 |
February 2000 | SEK26.12 | SEK302 |
January 2000 | SEK25.13 | SEK290.50 |
December 1999 | SEK27.42 | SEK317 |
November 1999 | SEK25 | SEK289 |
October 1999 | SEK26.04 | SEK301 |
September 1999 | SEK26.38 | SEK305 |
August 1999 | SEK27.94 | SEK323 |
July 1999 | SEK26.08 | SEK301.50 |
June 1999 | SEK27.73 | SEK320.50 |
May 1999 | SEK25.87 | SEK299 |
April 1999 | SEK28.94 | SEK334.50 |
March 1999 | SEK24.22 | SEK280 |
February 1999 | SEK23.27 | SEK269 |
January 1999 | SEK19.46 | SEK225 |
December 1998 | SEK19.46 | SEK225 |
November 1998 | SEK19.55 | SEK226 |
October 1998 | SEK22.23 | SEK257 |
September 1998 | SEK22.36 | SEK258.50 |
August 1998 | SEK21.64 | SEK250.12 |
July 1998 | SEK24.28 | SEK280.71 |
June 1998 | SEK23.69 | SEK273.83 |
May 1998 | SEK24.48 | SEK283.01 |
April 1998 | SEK23.89 | SEK276.12 |
March 1998 | SEK23.82 | SEK275.36 |
February 1998 | SEK23.95 | SEK276.89 |
January 1998 | SEK24.22 | SEK279.95 |
December 1997 | SEK21.54 | SEK248.97 |
November 1997 | SEK21.04 | SEK243.23 |
October 1997 | SEK19.12 | SEK221.05 |
September 1997 | SEK21.84 | SEK252.41 |
August 1997 | SEK20.68 | SEK239.02 |
July 1997 | SEK22.63 | SEK261.59 |
June 1997 | SEK22.63 | SEK261.59 |
May 1997 | SEK20.64 | SEK238.64 |
April 1997 | SEK22.03 | SEK254.70 |
March 1997 | SEK22.70 | SEK262.35 |
February 1997 | SEK21.90 | SEK253.18 |
January 1997 | SEK20.28 | SEK234.44 |
December 1996 | SEK19.95 | SEK230.61 |
November 1996 | SEK19.65 | SEK227.17 |
October 1996 | SEK18.53 | SEK214.17 |
September 1996 | SEK16.67 | SEK192.75 |
August 1996 | SEK16.41 | SEK189.69 |
July 1996 | SEK14.76 | SEK170.57 |
June 1996 | SEK15.52 | SEK179.36 |
May 1996 | SEK14.49 | SEK167.51 |
April 1996 | SEK14.19 | SEK164.07 |
March 1996 | SEK13.63 | SEK157.56 |
February 1996 | SEK13.96 | SEK161.39 |
January 1996 | SEK14.23 | SEK164.45 |
December 1995 | SEK15.09 | SEK174.39 |
November 1995 | SEK14.89 | SEK172.10 |
October 1995 | SEK14.23 | SEK164.45 |
September 1995 | SEK14.03 | SEK162.16 |
August 1995 | SEK12.14 | SEK140.36 |
July 1995 | SEK11.58 | SEK133.85 |
June 1995 | SEK11.12 | SEK128.50 |
May 1995 | SEK10.98 | SEK126.97 |
April 1995 | SEK10.09 | SEK116.64 |
March 1995 | SEK9.30 | SEK107.47 |
February 1995 | SEK10.78 | SEK124.68 |
January 1995 | SEK10.88 | SEK125.82 |
December 1994 | SEK11.32 | SEK130.80 |
November 1994 | SEK11.38 | SEK131.56 |
October 1994 | SEK10.78 | SEK124.68 |
September 1994 | SEK9.79 | SEK113.20 |
August 1994 | SEK10.12 | SEK117.03 |
July 1994 | SEK10.46 | SEK120.85 |
June 1994 | SEK9.73 | SEK112.44 |
May 1994 | SEK12.37 | SEK143.03 |
April 1994 | SEK12.44 | SEK143.80 |
March 1994 | SEK11.84 | SEK136.91 |
February 1994 | SEK13.76 | SEK159.10 |
January 1994 | SEK15.42 | SEK178.22 |
December 1993 | SEK11.78 | SEK136.15 |
November 1993 | SEK10.52 | SEK121.62 |
October 1993 | SEK11.38 | SEK131.56 |
September 1993 | SEK10.12 | SEK117.03 |
August 1993 | SEK10.39 | SEK120.09 |
July 1993 | SEK9.59 | SEK110.91 |
June 1993 | SEK7.21 | SEK83.37 |
May 1993 | SEK6.22 | SEK71.90 |
April 1993 | SEK5.96 | SEK68.84 |
March 1993 | SEK6.48 | SEK74.96 |
February 1993 | SEK6.48 | SEK74.96 |
January 1993 | SEK5.16 | SEK59.66 |
December 1992 | SEK5.43 | SEK62.72 |
November 1992 | SEK6.62 | SEK76.49 |
October 1992 | SEK3.77 | SEK43.60 |
September 1992 | SEK2.55 | SEK29.45 |
August 1992 | SEK4.57 | SEK52.78 |
July 1992 | SEK6.22 | SEK71.90 |
June 1992 | SEK6.62 | SEK76.49 |
May 1992 | SEK7.81 | SEK90.26 |
April 1992 | SEK7.81 | SEK90.26 |
March 1992 | SEK7.48 | SEK86.43 |
February 1992 | SEK6.95 | SEK80.31 |
January 1992 | SEK8.54 | SEK98.67 |
December 1991 | SEK9.59 | SEK110.91 |
November 1991 | SEK9.59 | SEK110.91 |
October 1991 | SEK9.59 | SEK110.91 |
September 1991 | SEK10.26 | SEK118.56 |
August 1991 | SEK11.18 | SEK129.26 |
July 1991 | SEK12.67 | SEK146.48 |
November 1990 | SEK10.36 | SEK119.70 |
October 1990 | SEK10.75 | SEK124.29 |
September 1990 | SEK10.59 | SEK122.38 |
August 1990 | SEK13.90 | SEK160.62 |
July 1990 | SEK15.72 | SEK181.66 |
June 1990 | SEK16.05 | SEK185.48 |
May 1990 | SEK16.87 | SEK195.04 |
April 1990 | SEK16.54 | SEK191.22 |
SKA-B.ST
Price: SEK195.50
Dividend Yield: 0.03%
Forward Dividend Yield: 2.73%
Payout Ratio: 45.57%
Dividend Per Share: 5.50 SEK
Earnings Per Share: 12.07 SEK
P/E Ratio: 11.20
Exchange: STO
Sector: Industrials
Industry: Engineering & Construction
Volume: 156669
Market Capitalization: 79.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 7.71%
DGR10: 17.18%
DGR20: 30.00%