Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	48.620	48.620	12.545	48.620	47.080	1,102,187
2023-03-27	48.620	48.620	12.940	48.620	47.080	2,618,200
2023-03-24	48.620	48.620	12.675	48.620	47.080	1,534,504
2023-03-23	48.620	48.620	13.000	48.620	47.080	1,099,968
2023-03-22	48.620	48.620	13.215	48.620	47.080	3,293,129
2023-03-21	48.620	48.620	13.710	48.620	47.080	603,825
2023-03-20	48.620	48.620	13.525	48.620	47.080	1,667,246
2023-03-17	48.620	48.620	13.910	48.620	47.080	7,343,184
2023-03-16	48.620	48.620	13.720	48.620	47.080	2,510,013
2023-03-15	48.620	48.620	14.340	48.620	47.080	2,251,902
2023-03-14	48.620	48.620	15.230	48.620	47.080	1,523,355
2023-03-13	48.620	48.620	14.600	48.620	47.080	2,205,081
2023-03-10	48.620	48.620	14.795	48.620	47.080	1,967,082
2023-03-09	48.620	48.620	15.520	48.620	47.080	884,792
2023-03-08	48.620	48.620	16.130	48.620	47.080	484,343
2023-03-07	48.620	48.620	16.433	48.620	47.080	1,735,720
2023-03-06	48.620	48.620	16.820	48.620	47.080	799,209
2023-03-03	48.620	48.620	16.452	48.620	47.080	869,782
2023-03-02	48.620	48.620	16.370	48.620	47.080	790,023
2023-03-01	48.620	48.620	16.450	48.620	47.080	1,140,805
2023-02-28	48.620	48.620	16.520	48.620	47.080	2,405,926
2023-02-27	48.620	48.620	15.925	48.620	47.080	3,136,274
2023-02-24	48.620	48.620	15.380	48.620	46.973	3,576,953
2023-02-23	48.620	48.620	16.640	48.620	46.973	2,201,121
2023-02-22	48.620	48.620	17.305	48.620	46.973	941,912
2023-02-21	48.620	48.620	17.800	48.620	46.973	1,179,803
2023-02-20	48.620	48.620	18.795	48.620	46.973	324,529
2023-02-17	48.620	48.620	18.800	48.620	46.973	826,130
2023-02-16	48.620	48.620	18.845	48.620	46.973	2,281,714
2023-02-15	48.620	48.620	19.085	48.620	46.973	1,014,537
2023-02-14	48.620	48.620	19.185	48.620	46.973	1,339,062
2023-02-13	48.620	48.620	18.710	48.620	46.973	1,032,496
2023-02-10	48.620	48.620	19.050	48.620	46.973	714,104
2023-02-09	48.620	48.620	19.245	48.620	46.973	551,253
2023-02-08	48.620	48.620	19.630	48.620	46.973	3,266,517
2023-02-07	48.620	48.620	19.310	48.620	46.973	1,671,628
2023-02-06	48.620	48.620	20.290	48.620	46.973	307,831
2023-02-03	48.620	48.620	21.650	48.620	46.973	711,081
2023-02-02	48.620	48.620	20.110	48.620	46.973	2,189,839
2023-02-01	48.620	48.620	19.225	48.620	46.973	628,566
2023-01-31	48.620	48.620	18.885	48.620	46.973	2,116,533
2023-01-30	48.620	48.620	19.155	48.620	46.973	1,413,375
2023-01-27	48.620	48.620	19.495	48.620	46.867	599,155
2023-01-26	48.620	48.620	19.460	48.620	46.867	374,489
2023-01-25	48.620	48.620	19.337	48.620	46.867	456,493
2023-01-24	48.620	48.620	19.365	48.620	46.867	2,001,680
2023-01-23	48.620	48.620	19.380	48.620	46.867	798,389
2023-01-20	48.620	48.620	18.910	48.620	46.867	1,773,586
2023-01-19	48.620	48.620	18.907	48.620	46.867	1,600,440
2023-01-18	48.620	48.620	21.180	48.620	46.867	1,798,060
2023-01-17	48.620	48.620	21.230	48.620	46.867	617,086
2023-01-16	48.620	48.620	21.220	48.620	46.867	1,192,544
2023-01-13	48.620	48.620	20.740	48.620	46.867	1,332,207
2023-01-12	48.620	48.620	20.840	48.620	46.867	671,763
2023-01-11	48.620	48.620	19.415	48.620	46.867	515,743
2023-01-10	48.620	48.620	19.280	48.620	46.867	562,238
2023-01-09	48.620	48.620	19.010	48.620	46.867	494,356
2023-01-06	48.620	48.620	48.620	48.620	46.867	0
2023-01-05	48.620	48.620	19.295	48.620	46.867	376,637
2023-01-04	48.620	48.620	18.910	48.620	46.867	290,658

← NewerPage 16 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.