Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	48.620	48.620	3.286	48.620	48.620	119,455
2026-04-28	48.620	48.620	3.301	48.620	48.620	159,954
2026-04-27	48.620	48.620	3.343	48.620	48.620	4,136
2026-04-24	48.620	48.620	3.349	48.620	48.620	511,965
2026-04-23	48.620	48.620	3.370	48.620	48.620	70,175
2026-04-22	48.620	48.620	3.507	48.620	48.620	34,089
2026-04-21	48.620	48.620	3.530	48.620	48.620	34,628
2026-04-20	48.620	48.620	3.569	48.620	48.620	326,026
2026-04-17	48.620	48.620	3.706	48.620	48.620	191,263
2026-04-16	48.620	48.620	3.655	48.620	48.620	114,932
2026-04-15	48.620	48.620	3.653	48.620	48.620	77,180
2026-04-14	48.620	48.620	3.641	48.620	48.620	163,216
2026-04-13	48.620	48.620	3.605	48.620	48.620	45,548
2026-04-10	48.620	48.620	3.623	48.620	48.620	49,740
2026-04-09	48.620	48.620	3.627	48.620	48.620	82,678
2026-04-08	48.620	48.620	3.702	48.620	48.620	132,662
2026-04-07	48.620	48.620	3.645	48.620	48.620	98,736
2026-04-02	48.620	48.620	3.725	48.620	48.620	11,586
2026-04-01	48.620	48.620	3.807	48.620	48.620	164,644
2026-03-31	48.620	48.620	3.661	48.620	48.620	140,444
2026-03-30	48.620	48.620	3.492	48.620	48.620	49,772
2026-03-27	48.620	48.620	3.492	48.620	48.620	441,398
2026-03-26	48.620	48.620	3.524	48.620	48.620	114,960
2026-03-25	48.620	48.620	3.534	48.620	48.620	82,343
2026-03-24	48.620	48.620	3.542	48.620	48.620	592,460
2026-03-23	48.620	48.620	3.493	48.620	48.620	393,141
2026-03-20	48.620	48.620	3.772	48.620	48.620	81,903
2026-03-19	48.620	48.620	3.846	48.620	48.620	281,925
2026-03-18	48.620	48.620	3.945	48.620	48.620	121,682
2026-03-17	48.620	48.620	3.972	48.620	48.620	86,487
2026-03-16	48.620	48.620	3.881	48.620	48.620	146,180
2026-03-13	48.620	48.620	3.805	48.620	48.620	247,306
2026-03-12	48.620	48.620	3.853	48.620	48.620	160,575
2026-03-11	48.620	48.620	3.890	48.620	48.620	76,795
2026-03-10	48.620	48.620	3.958	48.620	48.620	171,889
2026-03-09	48.620	48.620	3.819	48.620	48.620	118,154
2026-03-06	48.620	48.620	3.903	48.620	48.620	203,021
2026-03-05	48.620	48.620	3.978	48.620	48.620	82,224
2026-03-04	48.620	48.620	3.941	48.620	48.620	99,439
2026-03-03	48.620	48.620	3.847	48.620	48.620	150,441
2026-03-02	48.620	48.620	3.872	48.620	48.620	116,568
2026-02-27	48.620	48.620	3.933	48.620	48.620	76,411
2026-02-26	48.620	48.620	3.787	48.620	48.620	361,939
2026-02-25	48.620	48.620	3.912	48.620	48.620	1,205,970
2026-02-24	48.620	48.620	4.284	48.620	48.620	437,627
2026-02-23	48.620	48.620	4.281	48.620	48.620	78,741
2026-02-20	48.620	48.620	4.277	48.620	48.620	60,721
2026-02-19	48.620	48.620	4.305	48.620	48.620	5,333
2026-02-18	48.620	48.620	4.251	48.620	48.620	83,852
2026-02-17	48.620	48.620	4.367	48.620	48.620	115,513
2026-02-16	48.620	48.620	4.386	48.620	48.620	36,857
2026-02-13	48.620	48.620	4.565	48.620	48.620	48,485
2026-02-12	48.620	48.620	4.525	48.620	48.620	94,527
2026-02-11	48.620	48.620	4.593	48.620	48.620	88,054
2026-02-10	48.620	48.620	4.667	48.620	48.620	28,222
2026-02-09	48.620	48.620	4.614	48.620	48.620	2,596
2026-02-06	48.620	48.620	4.650	48.620	48.620	62,846
2026-02-05	48.620	48.620	4.736	48.620	48.620	17,675
2026-02-04	48.620	48.620	4.805	48.620	48.620	9,673
2026-02-03	48.620	48.620	4.746	48.620	48.620	62,924

← NewerPage 3 of 5 · 253 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.