Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	48.620	48.620	4.958	48.620	48.620	31,030
2025-08-11	48.620	48.620	5.062	48.620	48.620	79,968
2025-08-08	48.620	48.620	5.140	48.620	48.620	788,637
2025-08-07	48.620	48.620	5.010	48.620	48.620	1,753,214
2025-08-06	48.620	48.620	4.955	48.620	48.620	114,575
2025-08-05	48.620	48.620	5.050	48.620	48.620	49,675
2025-08-04	48.620	48.620	5.030	48.620	48.620	64,534
2025-08-01	48.620	48.620	4.842	48.620	48.620	86,811
2025-07-31	48.620	48.620	4.850	48.620	48.620	179,307
2025-07-30	48.620	48.620	4.885	48.620	48.620	154,093
2025-07-29	48.620	48.620	5.018	48.620	48.620	102,026
2025-07-28	48.620	48.620	5.130	48.620	48.620	49,518
2025-07-25	48.620	48.620	5.157	48.620	48.620	69,172
2025-07-24	48.620	48.620	5.202	48.620	48.620	94,123
2025-07-23	48.620	48.620	5.304	48.620	48.620	113,029
2025-07-22	48.620	48.620	5.366	48.620	48.620	123,124
2025-07-21	48.620	48.620	5.211	48.620	48.620	114,544
2025-07-18	48.620	48.620	5.168	48.620	48.620	102,523
2025-07-17	48.620	48.620	5.268	48.620	48.620	67,366
2025-07-16	48.620	48.620	5.326	48.620	48.620	110,079
2025-07-15	48.620	48.620	5.419	48.620	48.620	295,077
2025-07-14	48.620	48.620	5.305	48.620	48.620	176,683
2025-07-11	48.620	48.620	5.324	48.620	48.620	184,327
2025-07-10	48.620	48.620	5.244	48.620	48.620	685,485
2025-07-09	48.620	48.620	5.024	48.620	48.620	385,536
2025-07-08	48.620	48.620	5.029	48.620	48.620	334,321
2025-07-07	48.620	48.620	5.124	48.620	48.620	217,622
2025-07-04	48.620	48.620	5.556	48.620	48.620	266,198
2025-07-03	48.620	48.620	5.696	48.620	48.620	247,019
2025-07-02	48.620	48.620	5.668	48.620	48.620	1,718,240
2025-07-01	48.620	48.620	5.678	48.620	48.620	269,259
2025-06-30	48.620	48.620	5.568	48.620	48.620	349,179
2025-06-27	48.620	48.620	5.656	48.620	48.620	130,073
2025-06-26	48.620	48.620	5.782	48.620	48.620	416,033
2025-06-25	48.620	48.620	5.830	48.620	48.620	427,345
2025-06-24	48.620	48.620	6.320	48.620	48.620	111,922
2025-06-23	48.620	48.620	6.216	48.620	48.620	132,322
2025-06-20	48.620	48.620	48.620	48.620	48.620	0
2025-06-19	48.620	48.620	6.304	48.620	48.620	188,633
2025-06-18	48.620	48.620	6.364	48.620	48.620	163,367
2025-06-17	48.620	48.620	6.266	48.620	48.620	80,534
2025-06-16	48.620	48.620	5.952	48.620	48.620	97,376
2025-06-13	48.620	48.620	5.602	48.620	48.620	200,414
2025-06-12	48.620	48.620	5.874	48.620	48.620	52,791
2025-06-11	48.620	48.620	6.052	48.620	48.620	182,849
2025-06-10	48.620	48.620	6.091	48.620	48.620	404,375
2025-06-09	48.620	48.620	6.174	48.620	48.620	234,323
2025-06-06	48.620	48.620	48.620	48.620	48.620	0
2025-06-05	48.620	48.620	6.002	48.620	48.620	184,744
2025-06-04	48.620	48.620	6.026	48.620	48.620	1,008,162
2025-06-03	48.620	48.620	5.860	48.620	48.620	938,238
2025-06-02	48.620	48.620	5.544	48.620	48.620	832,976
2025-05-30	48.620	48.620	5.412	48.620	48.620	1,173,543
2025-05-29	48.620	48.620	48.620	48.620	48.620	0
2025-05-28	48.620	48.620	5.468	48.620	48.620	54,086
2025-05-27	48.620	48.620	5.666	48.620	48.620	611,268
2025-05-23	48.620	48.620	5.254	48.620	48.620	334,125
2025-05-22	48.620	48.620	5.086	48.620	48.620	255,899
2025-05-21	48.620	48.620	5.286	48.620	48.620	523,346
2025-05-20	48.620	48.620	5.318	48.620	48.620	122,440

← NewerPage 6 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.