Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0AAS.LSE stock page

Samhaellsbyggnadsbolaget i Norden AB historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-2748.62048.6203.45548.62047.4201,692,960
2023-06-2648.62048.6203.45348.62047.4201,501,314
2023-06-2348.62048.62048.62048.62047.4200
2023-06-2248.62048.6203.25448.62047.4208,367,860
2023-06-2148.62048.6203.91048.62047.420589,206
2023-06-2048.62048.6204.26948.62047.420187,138
2023-06-1948.62048.6204.33948.62047.4201,292,934
2023-06-1648.62048.6204.55448.62047.4204,026,461
2023-06-1548.62048.6204.76648.62047.4203,998,687
2023-06-1448.62048.6204.94748.62047.420769,122
2023-06-1348.62048.6204.81548.62047.4201,265,796
2023-06-1248.62048.6204.81848.62047.4201,386,204
2023-06-0948.62048.6204.99048.62047.4202,071,600
2023-06-0848.62048.6205.21848.62047.4202,006,911
2023-06-0748.62048.6205.53748.62047.4204,532,841
2023-06-0648.62048.62048.62048.62047.4200
2023-06-0548.62048.6204.92048.62047.4205,834,562
2023-06-0248.62048.6203.44048.62047.4204,199,061
2023-06-0148.62048.6203.13848.62047.4202,505,451
2023-05-3148.62048.6203.43948.62047.4205,382,261
2023-05-3048.62048.6204.80648.62047.4201,817,840
2023-05-2648.62048.6204.83748.62047.3031,532,506
2023-05-2548.62048.6205.07048.62047.3031,530,479
2023-05-2448.62048.6205.30048.62047.3031,247,274
2023-05-2348.62048.6205.76048.62047.3031,341,955
2023-05-2248.62048.6205.34048.62047.3031,924,728
2023-05-1948.62048.6205.50948.62047.3031,789,763
2023-05-1848.62048.62048.62048.62047.3030
2023-05-1748.62048.6205.90248.62047.303597,802
2023-05-1648.62048.6205.95248.62047.3032,143,631
2023-05-1548.62048.6205.87448.62047.3031,565,029
2023-05-1248.62048.6206.06848.62047.3033,055,755
2023-05-1148.62048.6205.86148.62047.3031,420,306
2023-05-1048.62048.6205.91348.62047.3032,930,851
2023-05-0948.62048.6206.30748.62047.3032,920,510
2023-05-0548.62048.62010.35848.62047.186742,258
2023-05-0448.62048.62010.33448.62047.1861,768,351
2023-05-0348.62048.62010.79848.62047.1861,022,660
2023-05-0248.62048.62011.30848.62047.1861,495,055
2023-04-2848.62048.62011.08648.62047.1861,966,067
2023-04-2748.62048.62011.93848.62047.1861,115,581
2023-04-2648.62048.62011.92648.62047.186552,160
2023-04-2548.62048.62012.05248.62047.1861,215,587
2023-04-2448.62048.62012.59848.62047.186510,389
2023-04-2148.62048.62012.57048.62047.186825,987
2023-04-2048.62048.62012.94048.62047.1862,208,294
2023-04-1948.62048.62013.08848.62047.186521,416
2023-04-1848.62048.62013.75848.62047.186824,010
2023-04-1748.62048.62013.73048.62047.1861,149,907
2023-04-1448.62048.62013.50048.62047.1861,726,739
2023-04-1348.62048.62012.82648.62047.186727,009
2023-04-1248.62048.62013.25048.62047.186640,005
2023-04-1148.62048.62012.98248.62047.186843,890
2023-04-0648.62048.62012.78048.62047.1861,507,365
2023-04-0548.62048.62012.88248.62047.1862,033,496
2023-04-0448.62048.62013.79648.62047.1861,906,987
2023-04-0348.62048.62013.98648.62047.186790,134
2023-03-3148.62048.62013.56548.62047.186852,988
2023-03-3048.62048.62013.45048.62047.186945,253
2023-03-2948.62048.62012.73048.62047.0801,195,910
← NewerPage 15 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-06-261.2000 SEK
2023-05-300.1200 SEK
2023-05-080.1200 SEK
2023-03-300.1100 SEK
2023-02-270.1100 SEK
2023-01-300.1100 SEK
2022-12-290.1100 SEK
2022-11-290.0984 SEK
2022-10-280.0984 SEK
2022-09-280.0984 SEK
2022-08-300.0984 SEK
2022-07-280.0984 SEK
2022-06-290.0984 SEK
2022-05-300.0984 SEK
2022-04-280.0984 SEK
2022-03-300.2235 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.