Nasdaq Stockholm · SKA-B · stock
Skanska AB (publ) (SKA-B) stock price history
Every Nasdaq Stockholm trading session of Skanska AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SKA-B adjusted close, 2000 to 2026
- SEK 285.50
- All time high, 2026
- SEK 286.80
- 52 week high, SEK 221.50 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SKA-B key facts
- Skanska AB (publ) (SKA-B) closed at SEK 282.10 on Sep 28, 2026 on Nasdaq Stockholm.
- SKA-B's all time high close is SEK 285.50, set on Sep 22, 2026; its all time low close is SEK 12.11 on Apr 4, 2003.
- SKA-B's 52 week range is SEK 221.50 to SEK 286.80.
- SKA-B returned +24.5% over the year to Sep 28, 2026 and +56.9% over five years.
- Over ten years SKA-B returned +111%, +7.7% a year compounded.
- SKA-B's deepest drawdown was -64.6% from Jun 1, 2007 to Nov 21, 2008.
- DataCedar holds 6,784 daily sessions of SKA-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SKA-B price chart, 2000 to 2026
SKA-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | +9.0% |
| 6 months | +21.4% |
| Year to date | +18.4% |
| 1 year | +24.5% |
| 3 years | +80.3% |
| 5 years | +56.9% |
| 10 years | +110.8% |
| Since Jan 3, 2000 | +1,175% |
| Compound annual growth, 26.7 years | +10.0% |
SKA-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 285.50 on Sep 22, 2026
- All time low close
- SEK 12.11 on Apr 4, 2003
- 52 week high
- SEK 286.80 on Sep 23, 2026
- 52 week low
- SEK 221.50 on Mar 23, 2026
- Deepest drawdown
- -64.6% from Jun 1, 2007 to Nov 21, 2008, recovered Jan 11, 2011
- Best single session
- +16.9% on Dec 8, 2008
- Worst single session
- -18.1% on Oct 17, 2001
- Volatility, 1 year annualised
- 23.2%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 12.8×
- Best calendar year
- 2009, +68%
- Worst calendar year
- 2008, -32%
SKA-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 240.02 | SEK 286.80 | SEK 221.50 | SEK 282.10 | +18.4% | 144.3M | 186 |
| 2025 | SEK 210.47 | SEK 255.13 | SEK 171.90 | SEK 238.32 | +13.0% | 175.1M | 249 |
| 2024 | SEK 160.67 | SEK 216.36 | SEK 146.84 | SEK 210.92 | +31.3% | 169.5M | 251 |
| 2023 | SEK 139.38 | SEK 166.17 | SEK 123.23 | SEK 160.67 | +16.0% | 205M | 251 |
| 2022 | SEK 187.70 | SEK 200.79 | SEK 110.92 | SEK 138.54 | -26.3% | 224.8M | 253 |
| 2021 | SEK 162.41 | SEK 208.25 | SEK 151.75 | SEK 188.02 | +16.5% | 226.8M | 253 |
| 2020 | SEK 160.09 | SEK 181.87 | SEK 104.39 | SEK 161.41 | +0.8% | 318.7M | 252 |
| 2019 | SEK 102.23 | SEK 164.55 | SEK 100.19 | SEK 160.09 | +55.5% | 295.1M | 247 |
| 2018 | SEK 118.35 | SEK 131.58 | SEK 98.40 | SEK 102.96 | -12.7% | 374M | 252 |
| 2017 | SEK 143.25 | SEK 153.18 | SEK 117.10 | SEK 118.00 | -17.7% | 353.4M | 253 |
| 2016 | SEK 104.04 | SEK 146.71 | SEK 94.77 | SEK 143.45 | +36.1% | 312M | 253 |
| 2015 | SEK 104.64 | SEK 129.53 | SEK 94.64 | SEK 105.39 | +1.6% | 320.5M | 251 |
| 2014 | SEK 77.85 | SEK 105.93 | SEK 72.99 | SEK 103.71 | +33.2% | 318.8M | 249 |
| 2013 | SEK 60.27 | SEK 78.32 | SEK 58.75 | SEK 77.85 | +30.5% | 352.4M | 250 |
| 2012 | SEK 60.61 | SEK 66.99 | SEK 52.40 | SEK 59.65 | +0.4% | 395.3M | 250 |
| 2011 | SEK 64.73 | SEK 66.72 | SEK 44.88 | SEK 59.44 | -7.8% | 479.3M | 253 |
| 2010 | SEK 56.33 | SEK 66.08 | SEK 51.29 | SEK 64.44 | +15.0% | 469.8M | 253 |
| 2009 | SEK 33.56 | SEK 57.53 | SEK 26.67 | SEK 56.01 | +68.0% | 566.1M | 251 |
| 2008 | SEK 48.58 | SEK 50.38 | SEK 22.91 | SEK 33.34 | -31.9% | 722.4M | 252 |
| 2007 | SEK 51.01 | SEK 66.44 | SEK 44.26 | SEK 48.98 | -4.7% | 653.8M | 250 |
| 2006 | SEK 43.66 | SEK 51.58 | SEK 37.49 | SEK 51.39 | +17.2% | 541.4M | 260 |
| 2005 | SEK 27.65 | SEK 45.47 | SEK 27.30 | SEK 43.84 | +59.1% | 485.2M | 260 |
| 2004 | SEK 20.96 | SEK 28.94 | SEK 19.87 | SEK 27.56 | +31.5% | 426.8M | 262 |
| 2003 | SEK 16.12 | SEK 21.45 | SEK 12.05 | SEK 20.96 | +30.0% | 315M | 261 |
| 2002 | SEK 20.74 | SEK 25.43 | SEK 13.03 | SEK 16.12 | -22.2% | 245.4M | 261 |
| 2001 | SEK 28.51 | SEK 31.79 | SEK 16.95 | SEK 20.74 | -27.3% | 357.8M | 261 |
| 2000 | SEK 22.60 | SEK 31.03 | SEK 19.40 | SEK 28.51 | n/a | 266.1M | 260 |
SKA-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 282.10 | +3.6% |
| August 2026 | SEK 272.40 | +2.1% |
| July 2026 | SEK 266.70 | +2.9% |
| June 2026 | SEK 259.20 | +3.5% |
| May 2026 | SEK 250.40 | +1.2% |
| April 2026 | SEK 247.50 | +3.7% |
| March 2026 | SEK 238.60 | -9.1% |
| February 2026 | SEK 262.59 | +2.6% |
| January 2026 | SEK 255.89 | +7.4% |
| December 2025 | SEK 238.32 | +4.2% |
| November 2025 | SEK 228.78 | -6.7% |
| October 2025 | SEK 245.21 | +6.4% |
About the SKA-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SKA-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SKA-B share price history
