Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	48.620	48.620	4.380	48.620	48.620	557,741
2025-02-18	48.620	48.620	5.063	48.620	48.620	194,875
2025-02-17	48.620	48.620	5.178	48.620	48.620	154,458
2025-02-14	48.620	48.620	5.321	48.620	48.620	63,919
2025-02-13	48.620	48.620	5.243	48.620	48.620	182,654
2025-02-12	48.620	48.620	5.228	48.620	48.620	111,027
2025-02-11	48.620	48.620	5.349	48.620	48.620	68,117
2025-02-10	48.620	48.620	5.380	48.620	48.620	137,043
2025-02-07	48.620	48.620	5.235	48.620	48.620	159,762
2025-02-06	48.620	48.620	5.447	48.620	48.620	204,813
2025-02-05	48.620	48.620	5.395	48.620	48.620	158,066
2025-02-04	48.620	48.620	5.414	48.620	48.620	273,408
2025-02-03	48.620	48.620	5.353	48.620	48.620	363,117
2025-01-31	48.620	48.620	5.553	48.620	48.620	465,466
2025-01-30	48.620	48.620	5.576	48.620	48.620	298,206
2025-01-29	48.620	48.620	5.500	48.620	48.620	376,502
2025-01-28	48.620	48.620	5.263	48.620	48.620	287,616
2025-01-27	48.620	48.620	5.298	48.620	48.620	253,828
2025-01-24	48.620	48.620	5.260	48.620	48.620	233,515
2025-01-23	48.620	48.620	5.010	48.620	48.620	298,355
2025-01-22	48.620	48.620	4.956	48.620	48.620	301,203
2025-01-21	48.620	48.620	5.130	48.620	48.620	208,216
2025-01-20	48.620	48.620	5.282	48.620	48.620	156,010
2025-01-17	48.620	48.620	5.269	48.620	48.620	910,098
2025-01-16	48.620	48.620	5.159	48.620	48.620	173,444
2025-01-15	48.620	48.620	5.000	48.620	48.620	351,655
2025-01-14	48.620	48.620	4.773	48.620	48.620	179,191
2025-01-13	48.620	48.620	4.792	48.620	48.620	267,099
2025-01-10	48.620	48.620	4.610	48.620	48.620	132,565
2025-01-09	48.620	48.620	4.685	48.620	48.620	587,630
2025-01-08	48.620	48.620	4.567	48.620	48.620	494,923
2025-01-07	48.620	48.620	4.319	48.620	48.620	238,396
2025-01-06	48.620	48.620	48.620	48.620	48.620	0
2025-01-03	48.620	48.620	4.493	48.620	48.620	190,386
2025-01-02	48.620	48.620	4.411	48.620	48.620	224,534
2024-12-31	48.620	48.620	48.620	48.620	48.620	0
2024-12-30	48.620	48.620	4.495	48.620	48.620	1,038,056
2024-12-27	48.620	48.620	4.370	48.620	48.620	207,666
2024-12-24	48.620	48.620	48.620	48.620	48.620	0
2024-12-23	48.620	48.620	4.267	48.620	48.620	564,744
2024-12-20	48.620	48.620	3.885	48.620	48.620	412,251
2024-12-19	48.620	48.620	4.000	48.620	48.620	392,115
2024-12-18	48.620	48.620	3.566	48.620	48.620	1,383,373
2024-12-17	48.620	48.620	3.501	48.620	48.620	177,784
2024-12-16	48.620	48.620	3.517	48.620	48.620	152,952
2024-12-13	48.620	48.620	3.629	48.620	48.620	371,972
2024-12-12	48.620	48.620	3.585	48.620	48.620	2,101,247
2024-12-11	48.620	48.620	3.307	48.620	48.620	279,179
2024-12-10	48.620	48.620	3.239	48.620	48.620	202,903
2024-12-09	48.620	48.620	3.320	48.620	48.620	229,837
2024-12-06	48.620	48.620	3.452	48.620	48.620	170,127
2024-12-05	48.620	48.620	3.355	48.620	48.620	2,351,465
2024-12-04	48.620	48.620	3.539	48.620	48.620	375,101
2024-12-03	48.620	48.620	3.640	48.620	48.620	505,234
2024-12-02	48.620	48.620	3.748	48.620	48.620	198,501
2024-11-29	48.620	48.620	3.734	48.620	48.620	365,478
2024-11-28	48.620	48.620	4.181	48.620	48.620	199,685
2024-11-27	48.620	48.620	3.842	48.620	48.620	283,809
2024-11-26	48.620	48.620	3.906	48.620	48.620	237,004
2024-11-25	48.620	48.620	3.982	48.620	48.620	300,026

← NewerPage 8 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.