Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	48.620	48.620	18.780	48.620	46.867	782,670
2022-12-30	48.620	48.620	17.045	48.620	46.867	463,716
2022-12-29	48.620	48.620	16.475	48.620	46.867	382,561
2022-12-28	48.620	48.620	16.460	48.620	46.761	984,602
2022-12-23	48.620	48.620	18.275	48.620	46.761	1,352,090
2022-12-22	48.620	48.620	18.465	48.620	46.761	1,090,966
2022-12-21	48.620	48.620	17.300	48.620	46.761	694,512
2022-12-20	48.620	48.620	16.900	48.620	46.761	830,087
2022-12-19	48.620	48.620	17.650	48.620	46.761	366,111
2022-12-16	48.620	48.620	18.275	48.620	46.761	2,964,580
2022-12-15	48.620	48.620	18.530	48.620	46.761	490,645
2022-12-14	48.620	48.620	19.590	48.620	46.761	181,428
2022-12-13	48.620	48.620	19.230	48.620	46.761	1,242,371
2022-12-12	48.620	48.620	19.050	48.620	46.761	922,962
2022-12-09	48.620	48.620	19.205	48.620	46.761	2,201,853
2022-12-08	48.620	48.620	19.765	48.620	46.761	1,551,940
2022-12-07	48.620	48.620	20.440	48.620	46.761	1,541,979
2022-12-06	48.620	48.620	21.330	48.620	46.761	3,013,900
2022-12-05	48.620	48.620	18.870	48.620	46.761	924,908
2022-12-02	48.620	48.620	17.645	48.620	46.761	754,236
2022-12-01	48.620	48.620	17.580	48.620	46.761	689,241
2022-11-30	48.620	48.620	18.770	48.620	46.761	1,363,805
2022-11-29	48.620	48.620	18.475	48.620	46.761	601,570
2022-11-28	48.620	48.620	17.415	48.620	46.666	692,721
2022-11-25	48.620	48.620	17.525	48.620	46.666	365,371
2022-11-24	48.620	48.620	17.105	48.620	46.666	654,990
2022-11-23	48.620	48.620	16.895	48.620	46.666	489,896
2022-11-22	48.620	48.620	17.365	48.620	46.666	443,772
2022-11-21	48.620	48.620	17.295	48.620	46.666	492,173
2022-11-18	48.620	48.620	17.348	48.620	46.666	6,801,771
2022-11-17	48.620	48.620	17.120	48.620	46.666	757,903
2022-11-16	48.620	48.620	17.040	48.620	46.666	950,409
2022-11-15	48.620	48.620	17.550	48.620	46.666	520,663
2022-11-14	48.620	48.620	18.010	48.620	46.666	760,809
2022-11-11	48.620	48.620	18.800	48.620	46.666	1,069,680
2022-11-10	48.620	48.620	17.315	48.620	46.666	1,480,734
2022-11-09	48.620	48.620	16.835	48.620	46.666	1,514,527
2022-11-08	48.620	48.620	16.465	48.620	46.666	634,455
2022-11-07	48.620	48.620	16.310	48.620	46.666	647,030
2022-11-04	48.620	48.620	16.295	48.620	46.666	569,123
2022-11-03	48.620	48.620	17.015	48.620	46.666	560,308
2022-11-02	48.620	48.620	15.880	48.620	46.666	1,518,382
2022-11-01	48.620	48.620	14.935	48.620	46.666	6,140,230
2022-10-31	48.620	48.620	12.785	48.620	46.666	3,926,140
2022-10-28	48.620	48.620	12.695	48.620	46.666	987,888
2022-10-27	48.620	48.620	12.880	48.620	46.572	1,978,910
2022-10-26	48.620	48.620	12.345	48.620	46.572	631,654
2022-10-25	48.620	48.620	11.450	48.620	46.572	4,782,882
2022-10-24	48.620	48.620	11.315	48.620	46.572	573,241
2022-10-21	48.620	48.620	11.230	48.620	46.572	445,181
2022-10-20	48.620	48.620	11.210	48.620	46.572	383,042
2022-10-19	48.620	48.620	11.650	48.620	46.572	158,826
2022-10-18	48.620	48.620	12.395	48.620	46.572	463,223
2022-10-17	48.620	48.620	11.750	48.620	46.572	1,219,766
2022-10-14	48.620	48.620	11.535	48.620	46.572	4,260,895
2022-10-13	48.620	48.620	10.985	48.620	46.572	4,188,569
2022-10-12	48.620	48.620	11.191	48.620	46.572	3,732,876
2022-10-11	48.620	48.620	11.095	48.620	46.572	1,762,782
2022-10-10	48.620	48.620	11.025	48.620	46.572	304,336
2022-10-07	48.620	48.620	11.145	48.620	46.572	761,767

← NewerPage 17 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.