Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.028	48.620	4.028	48.620	48.620	0
2026-10-16	48.620	48.620	2.299	48.620	48.620	62,520
2026-10-15	48.620	48.620	2.262	48.620	48.620	217,305
2026-10-14	48.620	48.620	2.404	48.620	48.620	611
2026-10-13	48.620	48.620	2.433	48.620	48.620	44,605
2026-10-12	48.620	48.620	2.445	48.620	48.620	79,500
2026-10-09	48.620	48.620	2.574	48.620	48.620	47,342
2026-10-08	48.620	48.620	2.504	48.620	48.620	89,918
2026-10-07	48.620	48.620	2.575	48.620	48.620	96,357
2026-10-06	48.620	48.620	2.530	48.620	48.620	130,956
2026-10-05	48.620	48.620	2.564	48.620	48.620	37,933
2026-10-02	48.620	48.620	2.721	48.620	48.620	211,817
2026-10-01	48.620	48.620	2.744	48.620	48.620	50,512
2026-09-30	48.620	48.620	2.713	48.620	48.620	14,949
2026-09-29	48.620	48.620	2.769	48.620	48.620	5,291
2026-09-28	48.620	48.620	2.757	48.620	48.620	51,458
2026-09-25	48.620	48.620	2.806	48.620	48.620	7,859
2026-09-24	48.620	48.620	2.801	48.620	48.620	1,186,098
2026-09-23	48.620	48.620	2.740	48.620	48.620	104,304
2026-09-22	48.620	48.620	2.865	48.620	48.620	54,830
2026-09-21	48.620	48.620	2.922	48.620	48.620	23,463
2026-09-18	48.620	48.620	2.913	48.620	48.620	94,349
2026-09-17	48.620	48.620	2.899	48.620	48.620	277,166
2026-09-16	48.620	48.620	2.914	48.620	48.620	72,274
2026-09-15	48.620	48.620	2.862	48.620	48.620	184,792
2026-09-14	48.620	48.620	2.850	48.620	48.620	60,478
2026-09-11	48.620	48.620	2.979	48.620	48.620	20,866
2026-09-10	48.620	48.620	3.037	48.620	48.620	22,511
2026-09-09	48.620	48.620	3.090	48.620	48.620	42,341
2026-09-08	48.620	48.620	3.090	48.620	48.620	82,065
2026-09-07	48.620	48.620	3.040	48.620	48.620	117,502
2026-09-04	48.620	48.620	3.017	48.620	48.620	77,869
2026-09-03	48.620	48.620	3.086	48.620	48.620	238,479
2026-09-02	48.620	48.620	3.010	48.620	48.620	23,482
2026-09-01	48.620	48.620	3.022	48.620	48.620	78,417
2026-08-28	48.620	48.620	3.085	48.620	48.620	26,659
2026-08-27	48.620	48.620	3.108	48.620	48.620	38,996
2026-08-26	48.620	48.620	3.140	48.620	48.620	85,273
2026-08-25	48.620	48.620	3.147	48.620	48.620	32,714
2026-08-24	48.620	48.620	3.160	48.620	48.620	24,209
2026-08-21	48.620	48.620	3.200	48.620	48.620	48,932
2026-08-20	48.620	48.620	3.219	48.620	48.620	79,390
2026-08-19	48.620	48.620	3.209	48.620	48.620	375,721
2026-08-18	48.620	48.620	3.222	48.620	48.620	34,201
2026-08-17	48.620	48.620	3.235	48.620	48.620	56,558
2026-08-14	48.620	48.620	3.353	48.620	48.620	102,820
2026-08-13	48.620	48.620	3.467	48.620	48.620	36,964
2026-08-12	48.620	48.620	3.515	48.620	48.620	10,079
2026-08-11	48.620	48.620	3.330	48.620	48.620	223,647
2026-08-10	48.620	48.620	3.147	48.620	48.620	210,251
2026-08-07	48.620	48.620	3.321	48.620	48.620	43,292
2026-08-06	48.620	48.620	3.312	48.620	48.620	134,338
2026-08-05	48.620	48.620	3.380	48.620	48.620	52,642
2026-08-04	48.620	48.620	3.361	48.620	48.620	56,809
2026-08-03	48.620	48.620	3.282	48.620	48.620	63,873
2026-07-31	48.620	48.620	3.278	48.620	48.620	219,119
2026-07-30	48.620	48.620	3.257	48.620	48.620	427,624
2026-07-29	48.620	48.620	3.273	48.620	48.620	389,553
2026-07-28	48.620	48.620	3.287	48.620	48.620	68,935
2026-07-27	48.620	48.620	3.192	48.620	48.620	193,374

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-26	1.2000 SEK
2023-05-30	0.1200 SEK
2023-05-08	0.1200 SEK
2023-03-30	0.1100 SEK
2023-02-27	0.1100 SEK
2023-01-30	0.1100 SEK
2022-12-29	0.1100 SEK
2022-11-29	0.0984 SEK
2022-10-28	0.0984 SEK
2022-09-28	0.0984 SEK
2022-08-30	0.0984 SEK
2022-07-28	0.0984 SEK
2022-06-29	0.0984 SEK
2022-05-30	0.0984 SEK
2022-04-28	0.0984 SEK
2022-03-30	0.2235 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.