Skanska AB ser. B ( SKA-B.ST) - Price History

Monthly price history for SKA-B.ST (Skanska AB ser. B)

DateAdjusted priceReal price
October 2024 SEK220.80 SEK220.80
September 2024 SEK211.80 SEK211.80
August 2024 SEK207.30 SEK207.30
July 2024 SEK209.10 SEK209.10
June 2024 SEK190.80 SEK190.80
May 2024 SEK185.25 SEK185.25
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 SEK117.98 SEK172.40
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 SEK63.61 SEK111.70
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 SEK58.48 SEK125
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 SEK26.55 SEK70.50
February 2002 SEK26.55 SEK70.50
January 2002 SEK25.42 SEK67.50
December 2001 SEK25.80 SEK68.50
November 2001 SEK25.99 SEK69
October 2001 SEK21.47 SEK57
September 2001 SEK25.99 SEK69
August 2001 SEK27.68 SEK73.50
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 SEK37.20 SEK409
January 2001 SEK37.29 SEK410
December 2000 SEK35.47 SEK390
November 2000 SEK37.02 SEK407
October 2000 SEK34.84 SEK383
September 2000 SEK30.06 SEK330.50
August 2000 SEK29.38 SEK323
July 2000 SEK27.65 SEK304
June 2000 SEK28.42 SEK312.50
May 2000 SEK30.38 SEK334
April 2000 SEK27.95 SEK323
March 2000 SEK25.44 SEK294
February 2000 SEK26.13 SEK302
January 2000 SEK25.09 SEK290
December 1999 SEK109.72 SEK1,268
November 1999 SEK100.03 SEK1,156
October 1999 SEK104.18 SEK1,204
September 1999 SEK105.57 SEK1,220
August 1999 SEK111.80 SEK1,292
July 1999 SEK104.36 SEK1,206
June 1999 SEK110.93 SEK1,282
May 1999 SEK103.49 SEK1,196
April 1999 SEK115.78 SEK1,338
March 1999 SEK96.92 SEK1,120
February 1999 SEK93.11 SEK1,076
January 1999 SEK77.88 SEK900
December 1998 SEK77.88 SEK900
November 1998 SEK78.22 SEK904
October 1998 SEK88.95 SEK1,028
September 1998 SEK89.47 SEK1,034
August 1998 SEK86.57 SEK1,000.46
July 1998 SEK97.16 SEK1,122.84
June 1998 SEK94.78 SEK1,095.31
May 1998 SEK97.96 SEK1,132.02
April 1998 SEK95.57 SEK1,104.49
March 1998 SEK95.31 SEK1,101.43
February 1998 SEK95.84 SEK1,107.55
January 1998 SEK96.90 SEK1,119.79
December 1997 SEK86.17 SEK995.88
November 1997 SEK84.19 SEK972.93
October 1997 SEK76.51 SEK884.20
September 1997 SEK87.36 SEK1,009.64
August 1997 SEK82.73 SEK956.10
July 1997 SEK90.54 SEK1,046.36
June 1997 SEK90.54 SEK1,046.36
May 1997 SEK82.60 SEK954.57
April 1997 SEK88.16 SEK1,018.82
March 1997 SEK90.81 SEK1,049.42
February 1997 SEK87.63 SEK1,012.70
January 1997 SEK81.14 SEK937.74
December 1996 SEK79.82 SEK922.45
November 1996 SEK78.63 SEK908.68
October 1996 SEK74.13 SEK856.67
September 1996 SEK66.72 SEK771
August 1996 SEK65.66 SEK758.76
July 1996 SEK59.04 SEK682.27
June 1996 SEK62.08 SEK717.46
May 1996 SEK57.98 SEK670.04
April 1996 SEK56.79 SEK656.27
March 1996 SEK54.54 SEK630.26
February 1996 SEK55.86 SEK645.56
January 1996 SEK56.92 SEK657.80
December 1995 SEK60.36 SEK697.57
November 1995 SEK59.57 SEK688.39
October 1995 SEK56.92 SEK657.80
September 1995 SEK56.13 SEK648.62
August 1995 SEK48.58 SEK561.42
July 1995 SEK46.33 SEK535.42
June 1995 SEK44.48 SEK514
May 1995 SEK43.95 SEK507.88
April 1995 SEK40.37 SEK466.58
March 1995 SEK37.20 SEK429.86
February 1995 SEK43.15 SEK498.70
January 1995 SEK43.55 SEK503.29
December 1994 SEK45.27 SEK523.18
November 1994 SEK45.54 SEK526.24
October 1994 SEK43.15 SEK498.70
September 1994 SEK39.18 SEK452.81
August 1994 SEK40.51 SEK468.11
July 1994 SEK41.83 SEK483.40
June 1994 SEK38.92 SEK449.75
May 1994 SEK49.51 SEK572.13
April 1994 SEK49.77 SEK575.19
March 1994 SEK47.39 SEK547.66
February 1994 SEK55.07 SEK636.38
January 1994 SEK61.68 SEK712.87
December 1993 SEK47.12 SEK544.60
November 1993 SEK42.09 SEK486.46
October 1993 SEK45.54 SEK526.24
September 1993 SEK40.51 SEK468.11
August 1993 SEK41.56 SEK480.34
July 1993 SEK38.39 SEK443.63
June 1993 SEK28.86 SEK333.49
May 1993 SEK24.89 SEK287.60
April 1993 SEK23.83 SEK275.36
March 1993 SEK25.94 SEK299.83
February 1993 SEK25.94 SEK299.83
January 1993 SEK20.65 SEK238.64
December 1992 SEK21.71 SEK250.88
November 1992 SEK26.47 SEK305.95
October 1992 SEK15.09 SEK174.39
September 1992 SEK10.19 SEK117.79
August 1992 SEK18.27 SEK211.11
July 1992 SEK24.89 SEK287.60
June 1992 SEK26.47 SEK305.95
May 1992 SEK31.24 SEK361.02
April 1992 SEK31.24 SEK361.02
March 1992 SEK29.92 SEK345.73
February 1992 SEK27.80 SEK321.25
January 1992 SEK34.15 SEK394.68
December 1991 SEK38.39 SEK443.63
November 1991 SEK38.39 SEK443.63
October 1991 SEK38.39 SEK443.63
September 1991 SEK41.04 SEK474.23
August 1991 SEK44.74 SEK517.06
July 1991 SEK50.70 SEK585.90
November 1990 SEK41.43 SEK478.82
October 1990 SEK43.02 SEK497.17
September 1990 SEK42.36 SEK489.52
August 1990 SEK55.60 SEK642.50
July 1990 SEK62.88 SEK726.64
June 1990 SEK64.20 SEK741.93
May 1990 SEK67.51 SEK780.18
April 1990 SEK66.19 SEK764.88

SKA-B.ST

Price: SEK220.80

52 week price:
145.00
223.00

Dividend Yield: 2.56%

5-year range yield:
1.39%
4.37%

Forward Dividend Yield: 2.47%

Payout Ratio: 49.11%

Payout Ratio Range:
18.76%
54.62%

Dividend Per Share: 5.50 SEK

Earnings Per Share: 11.20 SEK

P/E Ratio: 19.67

Exchange: STO

Sector: Industrials

Industry: Engineering & Construction

Volume: 156669

Market Capitalization: 90.5 billion

Average Dividend Frequency: 1

Years Paying Dividends: 25

DGR3: 23.78%

DGR5: 15.10%

DGR10: 14.10%

DGR20: 30.00%

Links: