Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	48.620	48.620	36.340	48.620	46.009	813,547
2022-04-11	48.620	48.620	36.640	48.620	46.009	764,381
2022-04-08	48.620	48.620	37.010	48.620	46.009	1,798,006
2022-04-07	48.620	48.620	37.630	48.620	46.009	15,745,980
2022-04-06	48.620	48.620	39.400	48.620	46.009	6,806,297
2022-04-05	48.620	48.620	39.738	48.620	46.009	934,234
2022-04-04	48.620	48.620	39.450	48.620	46.009	2,188,215
2022-04-01	48.620	48.620	38.540	48.620	46.009	4,653,146
2022-03-31	48.620	48.620	42.180	48.620	46.009	1,296,995
2022-03-30	48.620	48.620	41.890	48.620	46.009	1,041,387
2022-03-29	48.620	48.620	41.030	48.620	45.798	2,988,472
2022-03-28	48.620	48.620	40.240	48.620	45.798	2,682,898
2022-03-25	48.620	48.620	40.560	48.620	45.798	1,281,858
2022-03-24	48.620	48.620	40.800	48.620	45.798	2,216,167
2022-03-23	48.620	48.620	43.500	48.620	45.798	1,889,266
2022-03-22	48.620	48.620	45.570	48.620	45.798	1,123,814
2022-03-21	48.620	48.620	45.860	48.620	45.798	750,604
2022-03-18	48.620	48.620	46.180	48.620	45.798	7,617,238
2022-03-17	48.620	48.620	45.520	48.620	45.798	2,180,549
2022-03-16	48.620	48.620	44.160	48.620	45.798	2,689,128
2022-03-15	48.620	48.620	42.950	48.620	45.798	926,494
2022-03-14	48.620	48.620	43.810	48.620	45.798	1,841,730
2022-03-11	48.620	48.620	41.360	48.620	45.798	1,162,101
2022-03-10	48.620	48.620	42.090	48.620	45.798	2,050,291
2022-03-09	48.620	48.620	41.400	48.620	45.798	2,380,994
2022-03-08	48.620	48.620	39.550	48.620	45.798	3,136,787
2022-03-07	48.620	48.620	37.980	48.620	45.798	2,347,360
2022-03-04	48.620	48.620	40.860	48.620	45.798	1,932,576
2022-03-03	48.620	48.620	42.740	48.620	45.798	1,243,802
2022-03-02	48.620	48.620	41.980	48.620	45.798	3,253,796
2022-03-01	48.620	48.620	42.040	48.620	45.798	2,189,705
2022-02-28	48.620	48.620	41.780	48.620	45.798	1,255,230
2022-02-25	48.620	48.620	41.600	48.620	45.798	3,294,892
2022-02-24	48.620	48.620	38.520	48.620	45.798	9,314,749
2022-02-23	48.620	50.320	41.400	48.620	45.798	9,140,849
2022-02-22	48.620	50.780	42.370	48.620	45.798	19,453,985
2022-02-21	48.620	48.620	36.900	48.620	45.798	41,908,894
2022-02-18	48.620	48.620	41.200	48.620	45.798	10,220,819
2022-02-17	48.620	48.620	41.680	48.620	45.798	6,498,031
2022-02-16	48.620	48.620	44.520	48.620	45.798	4,931,343
2022-02-15	48.620	48.620	44.950	48.620	45.798	3,960,151
2022-02-14	48.620	48.620	43.590	48.620	45.798	6,895,762
2022-02-11	48.620	48.620	46.690	48.620	45.798	5,086,973
2022-02-10	48.620	49.040	46.500	48.620	45.798	5,018,643
2022-02-09	48.620	49.440	47.840	48.620	45.798	5,948,686

← NewerPage 20 of 20 · 1,185 trading days

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.