Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	48.620	48.620	3.085	48.620	48.620	48,157
2026-07-23	48.620	48.620	3.103	48.620	48.620	67,765
2026-07-22	48.620	48.620	3.050	48.620	48.620	127,163
2026-07-21	48.620	48.620	3.054	48.620	48.620	247,106
2026-07-20	48.620	48.620	3.152	48.620	48.620	347,765
2026-07-17	48.620	48.620	3.078	48.620	48.620	122,723
2026-07-16	48.620	48.620	3.253	48.620	48.620	102,490
2026-07-15	48.620	48.620	3.694	48.620	48.620	123,412
2026-07-14	48.620	48.620	3.685	48.620	48.620	34,748
2026-07-13	48.620	48.620	3.701	48.620	48.620	83,986
2026-07-10	48.620	48.620	3.587	48.620	48.620	402,577
2026-07-09	48.620	48.620	3.505	48.620	48.620	133,604
2026-07-08	48.620	48.620	3.470	48.620	48.620	72,831
2026-07-07	48.620	48.620	3.667	48.620	48.620	62,284
2026-07-06	48.620	48.620	3.647	48.620	48.620	24,219
2026-07-03	48.620	48.620	3.616	48.620	48.620	76,374
2026-07-02	48.620	48.620	3.391	48.620	48.620	177,933
2026-07-01	48.620	48.620	3.439	48.620	48.620	38,928
2026-06-30	48.620	48.620	3.462	48.620	48.620	14,501
2026-06-29	48.620	48.620	3.353	48.620	48.620	65,042
2026-06-26	48.620	48.620	3.259	48.620	48.620	275,832
2026-06-25	48.620	48.620	3.271	48.620	48.620	11,595
2026-06-24	48.620	48.620	3.153	48.620	48.620	153,860
2026-06-23	48.620	48.620	3.124	48.620	48.620	105,814
2026-06-22	48.620	48.620	3.122	48.620	48.620	61,584
2026-06-19	48.620	48.620	48.620	48.620	48.620	0
2026-06-18	48.620	48.620	3.108	48.620	48.620	71,221
2026-06-17	48.620	48.620	3.119	48.620	48.620	188,411
2026-06-16	48.620	48.620	3.080	48.620	48.620	409,902
2026-06-15	48.620	48.620	3.147	48.620	48.620	280,317
2026-06-12	48.620	48.620	3.021	48.620	48.620	106,058
2026-06-11	48.620	48.620	3.024	48.620	48.620	49,417
2026-06-10	48.620	48.620	2.982	48.620	48.620	56,170
2026-06-09	48.620	48.620	2.956	48.620	48.620	190,893
2026-06-08	48.620	48.620	2.994	48.620	48.620	105,678
2026-06-05	48.620	48.620	3.049	48.620	48.620	46,633
2026-06-04	48.620	48.620	3.149	48.620	48.620	135,654
2026-06-03	48.620	48.620	3.228	48.620	48.620	56,677
2026-06-02	48.620	48.620	3.243	48.620	48.620	112,397
2026-06-01	48.620	48.620	3.309	48.620	48.620	75,693
2026-05-29	48.620	48.620	3.432	48.620	48.620	243,959
2026-05-28	48.620	48.620	3.452	48.620	48.620	131,595
2026-05-27	48.620	48.620	3.569	48.620	48.620	82,021
2026-05-26	48.620	48.620	3.587	48.620	48.620	147,848
2026-05-22	48.620	48.620	3.950	48.620	48.620	42,164
2026-05-21	48.620	48.620	3.976	48.620	48.620	80,967
2026-05-20	48.620	48.620	3.935	48.620	48.620	782,672
2026-05-19	48.620	48.620	3.681	48.620	48.620	368,955
2026-05-18	48.620	48.620	3.383	48.620	48.620	314,133
2026-05-15	48.620	48.620	3.209	48.620	48.620	456,546
2026-05-14	48.620	48.620	48.620	48.620	48.620	0
2026-05-13	48.620	48.620	3.185	48.620	48.620	146,574
2026-05-12	48.620	48.620	3.191	48.620	48.620	139,577
2026-05-11	48.620	48.620	3.148	48.620	48.620	489,827
2026-05-08	48.620	48.620	3.198	48.620	48.620	864,341
2026-05-07	48.620	48.620	3.189	48.620	48.620	90,846
2026-05-06	48.620	48.620	3.277	48.620	48.620	476,925
2026-05-05	48.620	48.620	3.347	48.620	48.620	85,451
2026-05-01	48.620	48.620	48.620	48.620	48.620	0
2026-04-30	48.620	48.620	3.305	48.620	48.620	98,905

← NewerPage 2 of 20 · 1,184 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.