Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	48.620	48.620	6.473	48.620	48.620	302,703
2024-08-30	48.620	48.620	6.339	48.620	48.620	755,149
2024-08-29	48.620	48.620	6.200	48.620	48.620	306,253
2024-08-28	48.620	48.620	6.040	48.620	48.620	284,827
2024-08-27	48.620	48.620	6.131	48.620	48.620	158,076
2024-08-23	48.620	48.620	6.244	48.620	48.620	718,539
2024-08-22	48.620	48.620	6.182	48.620	48.620	690,974
2024-08-21	48.620	48.620	6.060	48.620	48.620	67,070
2024-08-20	48.620	48.620	6.171	48.620	48.620	82,584
2024-08-19	48.620	48.620	6.201	48.620	48.620	513,724
2024-08-16	48.620	48.620	5.905	48.620	48.620	108,824
2024-08-15	48.620	48.620	6.120	48.620	48.620	50,095
2024-08-14	48.620	48.620	6.192	48.620	48.620	89,928
2024-08-13	48.620	48.620	6.038	48.620	48.620	570,766
2024-08-12	48.620	48.620	6.129	48.620	48.620	57,948
2024-08-09	48.620	48.620	6.400	48.620	48.620	295,796
2024-08-08	48.620	48.620	6.361	48.620	48.620	235,945
2024-08-07	48.620	48.620	6.360	48.620	48.620	149,728
2024-08-06	48.620	48.620	5.975	48.620	48.620	319,576
2024-08-05	48.620	48.620	5.577	48.620	48.620	162,238
2024-08-02	48.620	48.620	6.030	48.620	48.620	70,445
2024-08-01	48.620	48.620	6.418	48.620	48.620	577,572
2024-07-31	48.620	48.620	6.702	48.620	48.620	112,898
2024-07-30	48.620	48.620	7.000	48.620	48.620	67,047
2024-07-29	48.620	48.620	6.681	48.620	48.620	90,007
2024-07-26	48.620	48.620	6.504	48.620	48.620	42,137
2024-07-25	48.620	48.620	6.305	48.620	48.620	143,389
2024-07-24	48.620	48.620	6.335	48.620	48.620	184,359
2024-07-23	48.620	48.620	6.338	48.620	48.620	785,985
2024-07-22	48.620	48.620	6.260	48.620	48.620	1,300,553
2024-07-19	48.620	48.620	6.188	48.620	48.620	66,532
2024-07-18	48.620	48.620	6.171	48.620	48.620	325,507
2024-07-17	48.620	48.620	6.169	48.620	48.620	332,071
2024-07-16	48.620	48.620	6.211	48.620	48.620	412,206
2024-07-15	48.620	48.620	6.413	48.620	48.620	318,141
2024-07-12	48.620	48.620	6.491	48.620	48.620	184,138
2024-07-11	48.620	48.620	6.106	48.620	48.620	312,325
2024-07-10	48.620	48.620	6.016	48.620	48.620	179,553
2024-07-09	48.620	48.620	5.870	48.620	48.620	208,944
2024-07-08	48.620	48.620	6.080	48.620	48.620	304,742
2024-07-05	48.620	48.620	5.777	48.620	48.620	269,611
2024-07-04	48.620	48.620	5.443	48.620	48.620	400,363
2024-07-03	48.620	48.620	5.631	48.620	48.620	392,128
2024-07-02	48.620	48.620	5.800	48.620	48.620	335,895
2024-07-01	48.620	48.620	5.491	48.620	48.620	212,897
2024-06-28	48.620	48.620	5.224	48.620	48.620	184,165
2024-06-27	48.620	48.620	4.797	48.620	48.620	309,054
2024-06-26	48.620	48.620	4.600	48.620	48.620	388,322
2024-06-25	48.620	48.620	5.590	48.620	47.420	247,270
2024-06-24	48.620	48.620	5.926	48.620	47.420	449,780
2024-06-21	48.620	48.620	48.620	48.620	47.420	0
2024-06-20	48.620	48.620	5.722	48.620	47.420	1,164,005
2024-06-19	48.620	48.620	5.572	48.620	47.420	261,831
2024-06-18	48.620	48.620	5.435	48.620	47.420	292,151
2024-06-17	48.620	48.620	5.765	48.620	47.420	699,608
2024-06-14	48.620	48.620	5.526	48.620	47.420	240,328
2024-06-13	48.620	48.620	5.699	48.620	47.420	256,004
2024-06-12	48.620	48.620	5.448	48.620	47.420	582,206
2024-06-11	48.620	48.620	5.501	48.620	47.420	709,452
2024-06-10	48.620	48.620	5.680	48.620	47.420	137,940

← NewerPage 10 of 20 · 1,185 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.