Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	48.620	48.620	4.945	48.620	48.620	152,275
2025-11-04	48.620	48.620	4.998	48.620	48.620	122,775
2025-11-03	48.620	48.620	5.114	48.620	48.620	57,540
2025-10-31	48.620	48.620	5.230	48.620	48.620	22,432
2025-10-30	48.620	48.620	5.087	48.620	48.620	20,175
2025-10-29	48.620	48.620	5.177	48.620	48.620	160,413
2025-10-28	48.620	48.620	5.212	48.620	48.620	1,227,592
2025-10-27	48.620	48.620	5.296	48.620	48.620	273,818
2025-10-24	48.620	48.620	5.404	48.620	48.620	820,307
2025-10-23	48.620	48.620	5.606	48.620	48.620	138,574
2025-10-22	48.620	48.620	5.626	48.620	48.620	121,044
2025-10-21	48.620	48.620	5.634	48.620	48.620	97,041
2025-10-20	48.620	48.620	5.537	48.620	48.620	89,262
2025-10-17	48.620	48.620	5.420	48.620	48.620	139,585
2025-10-16	48.620	48.620	5.438	48.620	48.620	1,158,161
2025-10-15	48.620	48.620	5.280	48.620	48.620	1,151,548
2025-10-14	48.620	48.620	5.140	48.620	48.620	1,695,972
2025-10-13	48.620	48.620	4.970	48.620	48.620	50,859
2025-10-10	48.620	48.620	4.921	48.620	48.620	115,299
2025-10-09	48.620	48.620	4.827	48.620	48.620	51,850
2025-10-08	48.620	48.620	4.928	48.620	48.620	34,355
2025-10-07	48.620	48.620	4.966	48.620	48.620	101,630
2025-10-06	48.620	48.620	5.049	48.620	48.620	183,477
2025-10-03	48.620	48.620	4.987	48.620	48.620	129,581
2025-10-02	48.620	48.620	4.997	48.620	48.620	26,486
2025-10-01	48.620	48.620	5.087	48.620	48.620	1,858,053
2025-09-30	48.620	48.620	5.092	48.620	48.620	515,208
2025-09-29	48.620	48.620	5.045	48.620	48.620	971,085
2025-09-26	48.620	48.620	4.899	48.620	48.620	748,878
2025-09-25	48.620	48.620	4.995	48.620	48.620	1,239,965
2025-09-24	48.620	48.620	5.096	48.620	48.620	98,436
2025-09-23	48.620	48.620	5.160	48.620	48.620	135,346
2025-09-22	48.620	48.620	5.100	48.620	48.620	133,796
2025-09-19	48.620	48.620	5.193	48.620	48.620	1,440,599
2025-09-18	48.620	48.620	5.192	48.620	48.620	1,399,686
2025-09-17	48.620	48.620	5.071	48.620	48.620	101,245
2025-09-16	48.620	48.620	4.992	48.620	48.620	164,572
2025-09-15	48.620	48.620	5.013	48.620	48.620	143,850
2025-09-12	48.620	48.620	4.900	48.620	48.620	90,937
2025-09-11	48.620	48.620	4.739	48.620	48.620	259,631
2025-09-10	48.620	48.620	4.693	48.620	48.620	437,639
2025-09-09	48.620	48.620	4.592	48.620	48.620	98,102
2025-09-08	48.620	48.620	4.667	48.620	48.620	85,374
2025-09-05	48.620	48.620	4.614	48.620	48.620	100,744
2025-09-04	48.620	48.620	4.623	48.620	48.620	107,270
2025-09-03	48.620	48.620	4.638	48.620	48.620	40,326
2025-09-02	48.620	48.620	4.643	48.620	48.620	110,229
2025-09-01	48.620	48.620	4.794	48.620	48.620	58,678
2025-08-29	48.620	48.620	4.780	48.620	48.620	438,590
2025-08-28	48.620	48.620	4.898	48.620	48.620	261,193
2025-08-27	48.620	48.620	5.010	48.620	48.620	275,664
2025-08-26	48.620	48.620	5.062	48.620	48.620	275,913
2025-08-22	48.620	48.620	5.216	48.620	48.620	231,303
2025-08-21	48.620	48.620	5.084	48.620	48.620	175,949
2025-08-20	48.620	48.620	5.000	48.620	48.620	362,534
2025-08-19	48.620	48.620	4.800	48.620	48.620	134,795
2025-08-18	48.620	48.620	4.823	48.620	48.620	292,716
2025-08-15	48.620	48.620	4.783	48.620	48.620	185,566
2025-08-14	48.620	48.620	4.831	48.620	48.620	1,234,047
2025-08-13	48.620	48.620	4.841	48.620	48.620	63,971

← NewerPage 5 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.