Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	48.620	48.620	3.176	48.620	47.420	651,749
2023-09-19	48.620	48.620	3.153	48.620	47.420	757,853
2023-09-18	48.620	48.620	3.155	48.620	47.420	503,582
2023-09-15	48.620	48.620	3.226	48.620	47.420	643,125
2023-09-14	48.620	48.620	3.215	48.620	47.420	348,506
2023-09-13	48.620	48.620	3.382	48.620	47.420	6,878
2023-09-12	48.620	48.620	3.357	48.620	47.420	2,396,862
2023-09-11	48.620	48.620	3.409	48.620	47.420	235,747
2023-09-08	48.620	48.620	3.369	48.620	47.420	194,793
2023-09-07	48.620	48.620	3.471	48.620	47.420	750,970
2023-09-06	48.620	48.620	3.652	48.620	47.420	51,655
2023-09-05	48.620	48.620	3.528	48.620	47.420	318,229
2023-09-04	48.620	48.620	3.495	48.620	47.420	333,137
2023-09-01	48.620	48.620	3.439	48.620	47.420	691,399
2023-08-31	48.620	48.620	48.620	48.620	47.420	910,871
2023-08-30	48.620	48.620	3.298	48.620	47.420	475,165
2023-08-29	48.620	48.620	3.326	48.620	47.420	402,955
2023-08-25	48.620	48.620	3.225	48.620	47.420	1,153,416
2023-08-24	48.620	48.620	3.213	48.620	47.420	1,481,553
2023-08-23	48.620	48.620	3.321	48.620	47.420	1,573,544
2023-08-22	48.620	48.620	3.108	48.620	47.420	1,814,887
2023-08-21	48.620	48.620	3.326	48.620	47.420	2,084,059
2023-08-18	48.620	48.620	3.956	48.620	47.420	467,810
2023-08-17	48.620	48.620	3.864	48.620	47.420	2,129,158
2023-08-16	48.620	48.620	3.877	48.620	47.420	696,290
2023-08-15	48.620	48.620	3.996	48.620	47.420	1,030,387
2023-08-14	48.620	48.620	4.112	48.620	47.420	214,311
2023-08-11	48.620	48.620	4.207	48.620	47.420	242,759
2023-08-10	48.620	48.620	48.620	48.620	47.420	454,564
2023-08-09	48.620	48.620	4.000	48.620	47.420	535,939
2023-08-08	48.620	48.620	3.969	48.620	47.420	1,556,557
2023-08-07	48.620	48.620	4.112	48.620	47.420	413,804
2023-08-04	48.620	48.620	4.236	48.620	47.420	525,994
2023-08-03	48.620	48.620	4.245	48.620	47.420	298,097
2023-08-02	48.620	48.620	4.182	48.620	47.420	1,327,105
2023-08-01	48.620	48.620	4.422	48.620	47.420	112,070
2023-07-31	48.620	48.620	4.424	48.620	47.420	413,959
2023-07-28	48.620	48.620	4.608	48.620	47.420	1,347,283
2023-07-27	48.620	48.620	4.917	48.620	47.420	497,552
2023-07-26	48.620	48.620	4.865	48.620	47.420	388,048
2023-07-25	48.620	48.620	4.748	48.620	47.420	706,032
2023-07-24	48.620	48.620	4.663	48.620	47.420	616,528
2023-07-21	48.620	48.620	4.437	48.620	47.420	4,250,379
2023-07-20	48.620	48.620	5.472	48.620	47.420	3,205,954
2023-07-19	48.620	48.620	5.673	48.620	47.420	429,271
2023-07-18	48.620	48.620	5.323	48.620	47.420	691,315
2023-07-17	48.620	48.620	5.079	48.620	47.420	568,530
2023-07-14	48.620	48.620	5.211	48.620	47.420	1,704,833
2023-07-13	48.620	48.620	6.003	48.620	47.420	1,554,124
2023-07-12	48.620	48.620	6.033	48.620	47.420	4,601,206
2023-07-11	48.620	48.620	5.857	48.620	47.420	1,317,956
2023-07-10	48.620	48.620	5.714	48.620	47.420	10,132,845
2023-07-07	48.620	48.620	5.480	48.620	47.420	3,143,348
2023-07-06	48.620	48.620	5.326	48.620	47.420	3,974,371
2023-07-05	48.620	48.620	4.676	48.620	47.420	4,397,082
2023-07-04	48.620	48.620	4.000	48.620	47.420	6,229,546
2023-07-03	48.620	48.620	4.024	48.620	47.420	3,870,689
2023-06-30	48.620	48.620	4.033	48.620	47.420	2,112,308
2023-06-29	48.620	48.620	3.965	48.620	47.420	572,374
2023-06-28	48.620	48.620	4.026	48.620	47.420	1,655,007

← NewerPage 14 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.