Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	48.620	48.620	11.920	48.620	46.572	1,530,102
2022-10-05	48.620	48.620	11.850	48.620	46.572	1,292,751
2022-10-04	48.620	48.620	12.150	48.620	46.572	1,045,161
2022-10-03	48.620	48.620	11.530	48.620	46.572	2,402,494
2022-09-30	48.620	48.620	10.890	48.620	46.572	5,583,277
2022-09-29	48.620	48.620	10.755	48.620	46.572	1,632,522
2022-09-28	48.620	48.620	11.455	48.620	46.572	1,252,088
2022-09-27	48.620	48.620	12.063	48.620	46.477	1,998,167
2022-09-26	48.620	48.620	12.870	48.620	46.477	517,374
2022-09-23	48.620	48.620	12.560	48.620	46.477	617,906
2022-09-22	48.620	48.620	12.720	48.620	46.477	195,443
2022-09-21	48.620	48.620	12.840	48.620	46.477	3,122,795
2022-09-20	48.620	48.620	12.635	48.620	46.477	5,205,703
2022-09-16	48.620	48.620	13.990	48.620	46.477	4,557,827
2022-09-15	48.620	48.620	15.049	48.620	46.477	567,002
2022-09-14	48.620	48.620	15.390	48.620	46.477	862,989
2022-09-13	48.620	48.620	15.751	48.620	46.477	1,102,939
2022-09-12	48.620	48.620	15.115	48.620	46.477	4,942,206
2022-09-09	48.620	48.620	15.135	48.620	46.477	519,262
2022-09-08	48.620	48.620	14.820	48.620	46.477	525,996
2022-09-07	48.620	48.620	14.610	48.620	46.477	640,081
2022-09-06	48.620	48.620	15.075	48.620	46.477	469,986
2022-09-05	48.620	48.620	15.355	48.620	46.477	339,553
2022-09-02	48.620	48.620	15.705	48.620	46.477	1,240,444
2022-09-01	48.620	48.620	16.250	48.620	46.477	527,183
2022-08-31	48.620	48.620	17.070	48.620	46.477	399,648
2022-08-30	48.620	48.620	16.915	48.620	46.477	386,451
2022-08-26	48.620	48.620	16.740	48.620	46.383	948,411
2022-08-25	48.620	48.620	16.800	48.620	46.383	807,713
2022-08-24	48.620	48.620	16.335	48.620	46.383	4,352,855
2022-08-23	48.620	48.620	16.713	48.620	46.383	358,840
2022-08-22	48.620	48.620	16.925	48.620	46.383	1,672,463
2022-08-19	48.620	48.620	16.990	48.620	46.383	2,506,754
2022-08-18	48.620	48.620	18.180	48.620	46.383	4,440,194
2022-08-17	48.620	48.620	18.410	48.620	46.383	219,081
2022-08-16	48.620	48.620	18.965	48.620	46.383	656,307
2022-08-15	48.620	48.620	19.500	48.620	46.383	549,349
2022-08-12	48.620	48.620	18.555	48.620	46.383	10,029,931
2022-08-11	48.620	48.620	17.900	48.620	46.383	4,172,530
2022-08-10	48.620	48.620	16.905	48.620	46.383	3,362,906
2022-08-09	48.620	48.620	17.030	48.620	46.383	4,073,776
2022-08-08	48.620	48.620	17.130	48.620	46.383	2,701,037
2022-08-05	48.620	48.620	16.965	48.620	46.383	4,066,791
2022-08-04	48.620	48.620	17.445	48.620	46.383	7,566,867
2022-08-03	48.620	48.620	16.780	48.620	46.383	4,698,065
2022-08-02	48.620	48.620	16.925	48.620	46.383	4,118,646
2022-08-01	48.620	48.620	16.560	48.620	46.383	8,195,984
2022-07-29	48.620	48.620	17.620	48.620	46.383	13,036,282
2022-07-28	48.620	48.620	17.055	48.620	46.383	4,300,676
2022-07-27	48.620	48.620	16.430	48.620	46.290	4,745,625
2022-07-26	48.620	48.620	16.510	48.620	46.290	4,642,366
2022-07-25	48.620	48.620	17.135	48.620	46.290	2,918,211
2022-07-22	48.620	48.620	16.520	48.620	46.290	5,265,065
2022-07-21	48.620	48.620	15.880	48.620	46.290	4,327,324
2022-07-20	48.620	48.620	16.330	48.620	46.290	4,308,099
2022-07-19	48.620	48.620	16.005	48.620	46.290	3,729,516
2022-07-18	48.620	48.620	14.985	48.620	46.290	7,483,017
2022-07-15	48.620	48.620	13.135	48.620	46.290	18,569,347
2022-07-14	48.620	48.620	14.600	48.620	46.290	21,158,040
2022-07-13	48.620	48.620	17.685	48.620	46.290	3,852,636

← NewerPage 18 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.