Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	48.620	48.620	5.288	48.620	48.620	175,034
2025-05-16	48.620	48.620	5.262	48.620	48.620	531,048
2025-05-15	48.620	48.620	5.054	48.620	48.620	2,162,386
2025-05-14	48.620	48.620	4.983	48.620	48.620	763,887
2025-05-13	48.620	48.620	4.456	48.620	48.620	2,503,268
2025-05-12	48.620	48.620	3.780	48.620	48.620	212,821
2025-05-09	48.620	48.620	3.846	48.620	48.620	131,601
2025-05-08	48.620	48.620	3.954	48.620	48.620	143,285
2025-05-07	48.620	48.620	3.818	48.620	48.620	112,997
2025-05-06	48.620	48.620	3.820	48.620	48.620	134,698
2025-05-02	48.620	48.620	3.933	48.620	48.620	78,586
2025-05-01	48.620	48.620	48.620	48.620	48.620	0
2025-04-30	48.620	48.620	3.819	48.620	48.620	223,556
2025-04-29	48.620	48.620	3.842	48.620	48.620	67,161
2025-04-28	48.620	48.620	3.786	48.620	48.620	54,307
2025-04-25	48.620	48.620	3.904	48.620	48.620	158,141
2025-04-24	48.620	48.620	3.850	48.620	48.620	88,169
2025-04-23	48.620	48.620	3.874	48.620	48.620	995,641
2025-04-22	48.620	48.620	3.595	48.620	48.620	139,147
2025-04-17	48.620	48.620	3.617	48.620	48.620	277,778
2025-04-16	48.620	48.620	3.617	48.620	48.620	171,492
2025-04-15	48.620	48.620	3.707	48.620	48.620	149,473
2025-04-14	48.620	48.620	3.614	48.620	48.620	377,335
2025-04-11	48.620	48.620	3.529	48.620	48.620	151,339
2025-04-10	48.620	48.620	3.370	48.620	48.620	643,239
2025-04-09	48.620	48.620	3.100	48.620	48.620	414,730
2025-04-08	48.620	48.620	3.284	48.620	48.620	338,474
2025-04-07	48.620	48.620	3.002	48.620	48.620	675,025
2025-04-04	48.620	48.620	3.339	48.620	48.620	240,897
2025-04-03	48.620	48.620	3.328	48.620	48.620	636,807
2025-04-02	48.620	48.620	3.350	48.620	48.620	247,438
2025-04-01	48.620	48.620	3.395	48.620	48.620	81,805
2025-03-31	48.620	48.620	3.368	48.620	48.620	48,740
2025-03-28	48.620	48.620	3.451	48.620	48.620	55,014
2025-03-27	48.620	48.620	3.411	48.620	48.620	70,967
2025-03-26	48.620	48.620	3.415	48.620	48.620	69,670
2025-03-25	48.620	48.620	3.432	48.620	48.620	683,934
2025-03-24	48.620	48.620	3.510	48.620	48.620	31,018
2025-03-21	48.620	48.620	3.479	48.620	48.620	36,924
2025-03-20	48.620	48.620	3.541	48.620	48.620	136,016
2025-03-19	48.620	48.620	3.524	48.620	48.620	712,069
2025-03-18	48.620	48.620	3.543	48.620	48.620	86,353
2025-03-17	48.620	48.620	3.544	48.620	48.620	68,819
2025-03-14	48.620	48.620	3.502	48.620	48.620	275,237
2025-03-13	48.620	48.620	3.366	48.620	48.620	303,660
2025-03-12	48.620	48.620	3.376	48.620	48.620	319,761
2025-03-11	48.620	48.620	3.458	48.620	48.620	144,768
2025-03-10	48.620	48.620	3.561	48.620	48.620	305,663
2025-03-07	48.620	48.620	3.597	48.620	48.620	156,960
2025-03-06	48.620	48.620	3.664	48.620	48.620	358,266
2025-03-05	48.620	48.620	3.827	48.620	48.620	82,156
2025-03-04	48.620	48.620	3.800	48.620	48.620	455,622
2025-03-03	48.620	48.620	3.957	48.620	48.620	1,014,529
2025-02-28	48.620	48.620	4.084	48.620	48.620	493,958
2025-02-27	48.620	48.620	4.162	48.620	48.620	512,068
2025-02-26	48.620	48.620	4.224	48.620	48.620	300,193
2025-02-25	48.620	48.620	4.237	48.620	48.620	431,497
2025-02-24	48.620	48.620	4.192	48.620	48.620	301,569
2025-02-21	48.620	48.620	4.225	48.620	48.620	471,559
2025-02-20	48.620	48.620	4.347	48.620	48.620	894,403

← NewerPage 7 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.