Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	48.620	48.620	4.140	48.620	47.420	1,515,811
2023-12-12	48.620	48.620	4.084	48.620	47.420	353,088
2023-12-11	48.620	48.620	4.167	48.620	47.420	1,935,364
2023-12-08	48.620	48.620	4.179	48.620	47.420	1,343,689
2023-12-07	48.620	48.620	4.137	48.620	47.420	863,228
2023-12-06	48.620	48.620	4.011	48.620	47.420	3,064,734
2023-12-05	48.620	48.620	3.949	48.620	47.420	1,122,055
2023-12-04	48.620	48.620	3.909	48.620	47.420	687,353
2023-12-01	48.620	48.620	3.660	48.620	47.420	519,546
2023-11-30	48.620	48.620	3.730	48.620	47.420	1,921,305
2023-11-29	48.620	48.620	3.767	48.620	47.420	3,997,101
2023-11-28	48.620	48.620	3.540	48.620	47.420	486,392
2023-11-27	48.620	48.620	3.851	48.620	47.420	532,431
2023-11-24	48.620	48.620	3.884	48.620	47.420	970,448
2023-11-23	48.620	48.620	4.065	48.620	47.420	1,656,535
2023-11-22	48.620	48.620	3.799	48.620	47.420	1,634,195
2023-11-21	48.620	48.620	3.712	48.620	47.420	601,612
2023-11-20	48.620	48.620	3.689	48.620	47.420	1,922,004
2023-11-17	48.620	48.620	3.830	48.620	47.420	2,002,708
2023-11-16	48.620	48.620	3.652	48.620	47.420	2,150,625
2023-11-15	48.620	48.620	3.585	48.620	47.420	2,453,102
2023-11-14	48.620	48.620	3.110	48.620	47.420	2,724,255
2023-11-13	48.620	48.620	3.125	48.620	47.420	3,807,069
2023-11-10	48.620	48.620	3.372	48.620	47.420	3,378,242
2023-11-09	48.620	48.620	3.461	48.620	47.420	620,697
2023-11-08	48.620	48.620	3.471	48.620	47.420	918,954
2023-11-07	48.620	48.620	3.353	48.620	47.420	3,048,037
2023-11-06	48.620	48.620	3.476	48.620	47.420	2,954,325
2023-11-03	48.620	48.620	3.520	48.620	47.420	655,844
2023-11-02	48.620	48.620	3.180	48.620	47.420	1,164,178
2023-11-01	48.620	48.620	3.025	48.620	47.420	1,453,486
2023-10-31	48.620	48.620	2.963	48.620	47.420	763,186
2023-10-30	48.620	48.620	2.910	48.620	47.420	5,226,921
2023-10-27	48.620	48.620	2.963	48.620	47.420	1,696,562
2023-10-26	48.620	48.620	2.896	48.620	47.420	763,712
2023-10-25	48.620	48.620	2.949	48.620	47.420	919,782
2023-10-24	48.620	48.620	3.009	48.620	47.420	3,658,443
2023-10-23	48.620	48.620	3.002	48.620	47.420	647,733
2023-10-20	48.620	48.620	3.005	48.620	47.420	1,304,511
2023-10-19	48.620	48.620	3.139	48.620	47.420	3,395,426
2023-10-18	48.620	48.620	3.195	48.620	47.420	708,260
2023-10-17	48.620	48.620	3.249	48.620	47.420	911,924
2023-10-16	48.620	48.620	3.313	48.620	47.420	917,992
2023-10-13	48.620	48.620	3.399	48.620	47.420	830,604
2023-10-12	48.620	48.620	3.605	48.620	47.420	552,139
2023-10-11	48.620	48.620	3.553	48.620	47.420	3,938,325
2023-10-10	48.620	48.620	3.775	48.620	47.420	874,690
2023-10-09	48.620	48.620	3.562	48.620	47.420	266,804
2023-10-06	48.620	48.620	3.708	48.620	47.420	831,304
2023-10-05	48.620	48.620	3.963	48.620	47.420	305,256
2023-10-04	48.620	48.620	3.870	48.620	47.420	521,321
2023-10-03	48.620	48.620	4.115	48.620	47.420	4,098,884
2023-10-02	48.620	48.620	4.092	48.620	47.420	3,313,868
2023-09-29	48.620	48.620	3.670	48.620	47.420	1,396,497
2023-09-28	48.620	48.620	3.625	48.620	47.420	548,842
2023-09-27	48.620	48.620	3.480	48.620	47.420	839,864
2023-09-26	48.620	48.620	3.365	48.620	47.420	6,599,686
2023-09-25	48.620	48.620	3.532	48.620	47.420	4,735,389
2023-09-22	48.620	48.620	2.970	48.620	47.420	2,397,875
2023-09-21	48.620	48.620	3.137	48.620	47.420	3,090,574

← NewerPage 13 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.