Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	48.620	48.620	17.220	48.620	46.290	2,821,475
2022-07-11	48.620	48.620	17.570	48.620	46.290	4,397,596
2022-07-08	48.620	48.620	17.670	48.620	46.290	3,749,320
2022-07-07	48.620	48.620	17.240	48.620	46.290	2,943,991
2022-07-06	48.620	48.620	16.515	48.620	46.290	6,171,904
2022-07-05	48.620	48.620	15.585	48.620	46.290	9,061,167
2022-07-04	48.620	48.620	16.689	48.620	46.290	6,455,663
2022-07-01	48.620	48.620	17.135	48.620	46.290	12,582,738
2022-06-30	48.620	48.620	16.440	48.620	46.290	5,775,020
2022-06-29	48.620	48.620	16.290	48.620	46.290	4,517,433
2022-06-28	48.620	48.620	17.195	48.620	46.196	3,769,125
2022-06-27	48.620	48.620	17.000	48.620	46.196	6,376,415
2022-06-24	48.620	48.620	48.620	48.620	46.196	0
2022-06-23	48.620	48.620	15.700	48.620	46.196	15,959,697
2022-06-22	48.620	48.620	15.775	48.620	46.196	9,731,898
2022-06-21	48.620	48.620	18.010	48.620	46.196	3,907,362
2022-06-20	48.620	48.620	19.170	48.620	46.196	4,119,900
2022-06-17	48.620	48.620	18.010	48.620	46.196	4,782,935
2022-06-16	48.620	48.620	17.280	48.620	46.196	11,007,212
2022-06-15	48.620	48.620	18.640	48.620	46.196	3,773,401
2022-06-14	48.620	48.620	17.165	48.620	46.196	17,362,416
2022-06-13	48.620	48.620	18.855	48.620	46.196	6,340,167
2022-06-10	48.620	48.620	21.350	48.620	46.196	8,126,253
2022-06-09	48.620	48.620	22.830	48.620	46.196	10,825,477
2022-06-08	48.620	48.620	24.100	48.620	46.196	2,178,645
2022-06-07	48.620	48.620	24.470	48.620	46.196	2,828,916
2022-06-06	48.620	48.620	48.620	48.620	46.196	0
2022-06-01	48.620	48.620	26.320	48.620	46.196	7,882,353
2022-05-31	48.620	48.620	26.450	48.620	46.196	3,459,163
2022-05-30	48.620	48.620	26.800	48.620	46.196	2,983,382
2022-05-27	48.620	48.620	25.902	48.620	46.103	3,476,132
2022-05-26	48.620	48.620	48.620	48.620	46.103	0
2022-05-25	48.620	48.620	25.950	48.620	46.103	1,780,946
2022-05-24	48.620	48.620	26.520	48.620	46.103	2,663,453
2022-05-23	48.620	48.620	27.600	48.620	46.103	1,574,538
2022-05-20	48.620	48.620	27.740	48.620	46.103	4,308,885
2022-05-19	48.620	48.620	26.510	48.620	46.103	2,111,812
2022-05-18	48.620	48.620	27.190	48.620	46.103	1,328,428
2022-05-17	48.620	48.620	27.850	48.620	46.103	1,015,504
2022-05-16	48.620	48.620	27.700	48.620	46.103	1,939,403
2022-05-13	48.620	48.620	27.730	48.620	46.103	3,136,101
2022-05-12	48.620	48.620	26.150	48.620	46.103	2,081,660
2022-05-11	48.620	48.620	25.960	48.620	46.103	4,743,387
2022-05-10	48.620	48.620	25.210	48.620	46.103	3,283,759
2022-05-09	48.620	48.620	24.890	48.620	46.103	5,389,970
2022-05-06	48.620	48.620	26.390	48.620	46.103	4,727,737
2022-05-05	48.620	48.620	27.770	48.620	46.103	4,330,477
2022-05-04	48.620	48.620	27.600	48.620	46.103	3,930,156
2022-05-03	48.620	48.620	28.660	48.620	46.103	3,137,403
2022-04-29	48.620	48.620	30.100	48.620	46.103	2,259,244
2022-04-28	48.620	48.620	30.300	48.620	46.103	2,902,966
2022-04-27	48.620	48.620	30.730	48.620	46.009	7,801,855
2022-04-26	48.620	48.620	31.210	48.620	46.009	3,583,432
2022-04-25	48.620	48.620	32.027	48.620	46.009	3,320,331
2022-04-22	48.620	48.620	33.280	48.620	46.009	2,088,591
2022-04-21	48.620	48.620	33.150	48.620	46.009	1,663,359
2022-04-20	48.620	48.620	32.990	48.620	46.009	1,609,906
2022-04-19	48.620	48.620	33.350	48.620	46.009	1,209,599
2022-04-14	48.620	48.620	34.040	48.620	46.009	999,603
2022-04-13	48.620	48.620	33.470	48.620	46.009	4,280,819

← NewerPage 19 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.