Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	48.620	48.620	5.608	48.620	47.420	704,218
2024-06-06	48.620	48.620	48.620	48.620	47.420	0
2024-06-05	48.620	48.620	5.579	48.620	47.420	121,475
2024-06-04	48.620	48.620	5.299	48.620	47.420	574,853
2024-06-03	48.620	48.620	5.160	48.620	47.420	405,136
2024-05-31	48.620	48.620	4.890	48.620	47.420	394,459
2024-05-30	48.620	48.620	4.820	48.620	47.420	552,211
2024-05-29	48.620	48.620	4.818	48.620	47.420	276,506
2024-05-28	48.620	48.620	4.594	48.620	47.420	511,243
2024-05-24	48.620	48.620	4.548	48.620	47.420	218,935
2024-05-23	48.620	48.620	4.584	48.620	47.420	756,942
2024-05-22	48.620	48.620	4.512	48.620	47.420	205,065
2024-05-21	48.620	48.620	4.480	48.620	47.420	603,851
2024-05-20	48.620	48.620	4.614	48.620	47.420	533,146
2024-05-17	48.620	48.620	5.289	48.620	47.420	285,284
2024-05-16	48.620	48.620	5.626	48.620	47.420	201,420
2024-05-15	48.620	48.620	5.724	48.620	47.420	1,179,319
2024-05-14	48.620	48.620	4.960	48.620	47.420	790,939
2024-05-13	48.620	48.620	4.661	48.620	47.420	208,157
2024-05-10	48.620	48.620	4.583	48.620	47.420	988,452
2024-05-09	48.620	48.620	48.620	48.620	47.420	0
2024-05-08	48.620	48.620	4.472	48.620	47.420	420,269
2024-05-07	48.620	48.620	4.268	48.620	47.420	367,296
2024-05-03	48.620	48.620	4.135	48.620	47.420	212,359
2024-05-02	48.620	48.620	4.000	48.620	47.420	138,238
2024-05-01	48.620	48.620	48.620	48.620	47.420	0
2024-04-30	48.620	48.620	3.845	48.620	47.420	141,877
2024-04-29	48.620	48.620	3.832	48.620	47.420	132,414
2024-04-26	48.620	48.620	3.805	48.620	47.420	320,158
2024-04-25	48.620	48.620	3.674	48.620	47.420	462,528
2024-04-24	48.620	48.620	3.914	48.620	47.420	307,061
2024-04-23	48.620	48.620	4.016	48.620	47.420	271,989
2024-04-22	48.620	48.620	4.139	48.620	47.420	391,844
2024-04-19	48.620	48.620	4.005	48.620	47.420	165,779
2024-04-18	48.620	48.620	3.976	48.620	47.420	288,062
2024-04-17	48.620	48.620	4.005	48.620	47.420	299,293
2024-04-16	48.620	48.620	4.036	48.620	47.420	210,485
2024-04-15	48.620	48.620	4.072	48.620	47.420	504,706
2024-04-12	48.620	48.620	4.170	48.620	47.420	974,680
2024-04-11	48.620	48.620	4.144	48.620	47.420	428,897
2024-04-10	48.620	48.620	4.355	48.620	47.420	208,094
2024-04-09	48.620	48.620	4.640	48.620	47.420	519,759
2024-04-08	48.620	48.620	4.310	48.620	47.420	583,118
2024-04-05	48.620	48.620	4.277	48.620	47.420	349,542
2024-04-04	48.620	48.620	4.130	48.620	47.420	893,029
2024-04-03	48.620	48.620	4.095	48.620	47.420	1,326,408
2024-04-02	48.620	48.620	4.006	48.620	47.420	1,338,605
2024-03-28	48.620	48.620	4.217	48.620	47.420	220,237
2024-03-27	48.620	48.620	4.324	48.620	47.420	685,594
2024-03-26	48.620	48.620	4.175	48.620	47.420	856,244
2024-03-25	48.620	48.620	3.944	48.620	47.420	1,310,360
2024-03-22	48.620	48.620	3.487	48.620	47.420	1,809,300
2024-03-21	48.620	48.620	3.481	48.620	47.420	703,610
2024-03-20	48.620	48.620	3.203	48.620	47.420	841,751
2024-03-19	48.620	48.620	3.489	48.620	47.420	2,013,987
2024-03-18	48.620	48.620	3.485	48.620	47.420	920,943
2024-03-15	48.620	48.620	3.494	48.620	47.420	2,030,655
2024-03-14	48.620	48.620	3.668	48.620	47.420	485,890
2024-03-13	48.620	48.620	3.547	48.620	47.420	753,384
2024-03-12	48.620	48.620	3.583	48.620	47.420	1,036,905

← NewerPage 11 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.