Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	48.620	48.620	3.501	48.620	47.420	897,031
2024-03-08	48.620	48.620	3.460	48.620	47.420	779,078
2024-03-07	48.620	48.620	3.276	48.620	47.420	318,868
2024-03-06	48.620	48.620	3.301	48.620	47.420	372,210
2024-03-05	48.620	48.620	3.386	48.620	47.420	649,672
2024-03-04	48.620	48.620	3.403	48.620	47.420	459,774
2024-03-01	48.620	48.620	3.569	48.620	47.420	594,315
2024-02-29	48.620	48.620	3.648	48.620	47.420	1,315,544
2024-02-28	48.620	48.620	3.438	48.620	47.420	2,191,252
2024-02-27	48.620	48.620	3.349	48.620	47.420	960,754
2024-02-26	48.620	48.620	3.407	48.620	47.420	979,233
2024-02-23	48.620	48.620	3.533	48.620	47.420	681,899
2024-02-22	48.620	48.620	3.422	48.620	47.420	2,193,650
2024-02-21	48.620	48.620	3.375	48.620	47.420	1,659,979
2024-02-20	48.620	48.620	3.562	48.620	47.420	518,397
2024-02-19	48.620	48.620	3.583	48.620	47.420	650,491
2024-02-16	48.620	48.620	3.705	48.620	47.420	271,449
2024-02-15	48.620	48.620	3.663	48.620	47.420	2,265,363
2024-02-14	48.620	48.620	3.566	48.620	47.420	908,998
2024-02-13	48.620	48.620	3.613	48.620	47.420	1,538,580
2024-02-12	48.620	48.620	3.444	48.620	47.420	951,697
2024-02-09	48.620	48.620	3.381	48.620	47.420	1,256,244
2024-02-08	48.620	48.620	3.390	48.620	47.420	803,448
2024-02-07	48.620	48.620	3.600	48.620	47.420	2,020,585
2024-02-06	48.620	48.620	4.248	48.620	47.420	542,304
2024-02-05	48.620	48.620	4.373	48.620	47.420	559,997
2024-02-02	48.620	48.620	4.523	48.620	47.420	640,195
2024-02-01	48.620	48.620	4.592	48.620	47.420	557,171
2024-01-31	48.620	48.620	4.694	48.620	47.420	1,028,585
2024-01-30	48.620	48.620	4.691	48.620	47.420	542,482
2024-01-29	48.620	48.620	4.719	48.620	47.420	597,670
2024-01-26	48.620	48.620	4.778	48.620	47.420	265,491
2024-01-25	48.620	48.620	4.440	48.620	47.420	3,145,823
2024-01-24	48.620	48.620	4.305	48.620	47.420	906,351
2024-01-23	48.620	48.620	4.133	48.620	47.420	954,084
2024-01-22	48.620	48.620	4.096	48.620	47.420	1,311,977
2024-01-19	48.620	48.620	4.092	48.620	47.420	1,987,985
2024-01-18	48.620	48.620	4.318	48.620	47.420	2,406,786
2024-01-17	48.620	48.620	4.357	48.620	47.420	656,089
2024-01-16	48.620	48.620	4.506	48.620	47.420	945,764
2024-01-15	48.620	48.620	4.530	48.620	47.420	1,677,796
2024-01-12	48.620	48.620	4.840	48.620	47.420	823,131
2024-01-11	48.620	48.620	4.838	48.620	47.420	1,598,781
2024-01-10	48.620	48.620	5.142	48.620	47.420	491,516
2024-01-09	48.620	48.620	5.140	48.620	47.420	1,643,548
2024-01-08	48.620	48.620	5.021	48.620	47.420	3,410,880
2024-01-05	48.620	48.620	5.190	48.620	47.420	1,920,708
2024-01-04	48.620	48.620	4.985	48.620	47.420	1,902,158
2024-01-03	48.620	48.620	4.915	48.620	47.420	1,034,921
2024-01-02	48.620	48.620	4.859	48.620	47.420	1,053,108
2023-12-29	48.620	48.620	5.064	48.620	47.420	1,014,876
2023-12-28	48.620	48.620	5.164	48.620	47.420	1,409,545
2023-12-27	48.620	48.620	5.173	48.620	47.420	871,285
2023-12-22	48.620	48.620	4.927	48.620	47.420	692,033
2023-12-21	48.620	48.620	4.817	48.620	47.420	816,845
2023-12-20	48.620	48.620	4.960	48.620	47.420	2,676,487
2023-12-19	48.620	48.620	4.935	48.620	47.420	1,647,012
2023-12-18	48.620	48.620	4.728	48.620	47.420	1,547,049
2023-12-15	48.620	48.620	4.763	48.620	47.420	1,254,377
2023-12-14	48.620	48.620	4.694	48.620	47.420	1,666,647

← NewerPage 12 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.