Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	48.620	48.620	4.786	48.620	48.620	177,103
2026-01-30	48.620	48.620	4.884	48.620	48.620	16,529
2026-01-29	48.620	48.620	4.900	48.620	48.620	338,364
2026-01-28	48.620	48.620	4.741	48.620	48.620	859,029
2026-01-27	48.620	48.620	4.755	48.620	48.620	25,402
2026-01-26	48.620	48.620	4.820	48.620	48.620	406,676
2026-01-23	48.620	48.620	4.852	48.620	48.620	36,473
2026-01-22	48.620	48.620	4.803	48.620	48.620	527,517
2026-01-21	48.620	48.620	4.610	48.620	48.620	63,429
2026-01-20	48.620	48.620	4.725	48.620	48.620	46,353
2026-01-19	48.620	48.620	4.875	48.620	48.620	459,686
2026-01-16	48.620	48.620	5.002	48.620	48.620	56,213
2026-01-15	48.620	48.620	4.946	48.620	48.620	73,821
2026-01-14	48.620	48.620	4.869	48.620	48.620	111,256
2026-01-13	48.620	48.620	4.870	48.620	48.620	34,493
2026-01-12	48.620	48.620	4.831	48.620	48.620	2,466
2026-01-09	48.620	48.620	4.849	48.620	48.620	125,442
2026-01-08	48.620	48.620	4.766	48.620	48.620	307,392
2026-01-07	48.620	48.620	4.668	48.620	48.620	122,662
2026-01-06	48.620	48.620	48.620	48.620	48.620	0
2026-01-05	48.620	48.620	4.717	48.620	48.620	20,436
2026-01-02	48.620	48.620	4.664	48.620	48.620	850,010
2025-12-31	48.620	48.620	48.620	48.620	48.620	0
2025-12-30	48.620	48.620	4.590	48.620	48.620	250,856
2025-12-29	48.620	48.620	4.602	48.620	48.620	751,176
2025-12-24	48.620	48.620	48.620	48.620	48.620	0
2025-12-23	48.620	48.620	4.494	48.620	48.620	2,155,974
2025-12-22	48.620	48.620	4.347	48.620	48.620	963,798
2025-12-19	48.620	48.620	4.328	48.620	48.620	555,325
2025-12-18	48.620	48.620	4.348	48.620	48.620	214,147
2025-12-17	48.620	48.620	4.186	48.620	48.620	1,767,859
2025-12-16	48.620	48.620	4.129	48.620	48.620	1,585,562
2025-12-15	48.620	48.620	4.037	48.620	48.620	940,096
2025-12-12	48.620	48.620	4.183	48.620	48.620	258,567
2025-12-11	48.620	48.620	4.086	48.620	48.620	29,270
2025-12-10	48.620	48.620	4.079	48.620	48.620	824,864
2025-12-09	48.620	48.620	4.080	48.620	48.620	644,817
2025-12-08	48.620	48.620	4.106	48.620	48.620	33,471
2025-12-05	48.620	48.620	4.118	48.620	48.620	47,737
2025-12-04	48.620	48.620	4.059	48.620	48.620	88,762
2025-12-03	48.620	48.620	4.063	48.620	48.620	14,274
2025-12-02	48.620	48.620	4.078	48.620	48.620	42,127
2025-12-01	48.620	48.620	4.110	48.620	48.620	226,581
2025-11-28	48.620	48.620	4.124	48.620	48.620	311,557
2025-11-27	48.620	48.620	4.144	48.620	48.620	224,988
2025-11-26	48.620	48.620	4.123	48.620	48.620	179,812
2025-11-25	48.620	48.620	4.187	48.620	48.620	122,035
2025-11-24	48.620	48.620	4.075	48.620	48.620	151,643
2025-11-21	48.620	48.620	3.989	48.620	48.620	127,429
2025-11-20	48.620	48.620	3.999	48.620	48.620	211,708
2025-11-19	48.620	48.620	4.043	48.620	48.620	79,331
2025-11-18	48.620	48.620	4.087	48.620	48.620	179,419
2025-11-17	48.620	48.620	4.226	48.620	48.620	482,774
2025-11-14	48.620	48.620	4.382	48.620	48.620	111,027
2025-11-13	48.620	48.620	4.451	48.620	48.620	308,008
2025-11-12	48.620	48.620	4.500	48.620	48.620	878,964
2025-11-11	48.620	48.620	4.265	48.620	48.620	50,882
2025-11-10	48.620	48.620	4.315	48.620	48.620	964,458
2025-11-07	48.620	48.620	4.688	48.620	48.620	695,783
2025-11-06	48.620	48.620	4.715	48.620	48.620	307,797

← NewerPage 4 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.