Samhaellsbyggnadsbolaget i Norden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	48.620	48.620	3.877	48.620	48.620	293,284
2024-11-21	48.620	48.620	3.884	48.620	48.620	351,065
2024-11-20	48.620	48.620	4.014	48.620	48.620	207,720
2024-11-19	48.620	48.620	4.033	48.620	48.620	85,404
2024-11-18	48.620	48.620	3.976	48.620	48.620	418,439
2024-11-15	48.620	48.620	4.068	48.620	48.620	148,577
2024-11-14	48.620	48.620	4.148	48.620	48.620	100,026
2024-11-13	48.620	48.620	4.192	48.620	48.620	243,169
2024-11-12	48.620	48.620	4.144	48.620	48.620	402,460
2024-11-11	48.620	48.620	4.298	48.620	48.620	177,140
2024-11-08	48.620	48.620	4.386	48.620	48.620	154,931
2024-11-07	48.620	48.620	4.201	48.620	48.620	356,479
2024-11-06	48.620	48.620	4.237	48.620	48.620	186,517
2024-11-05	48.620	48.620	4.244	48.620	48.620	459,015
2024-11-04	48.620	48.620	4.221	48.620	48.620	546,667
2024-11-01	48.620	48.620	5.628	48.620	48.620	44,971
2024-10-31	48.620	48.620	5.670	48.620	48.620	117,050
2024-10-30	48.620	48.620	5.820	48.620	48.620	113,455
2024-10-29	48.620	48.620	5.751	48.620	48.620	102,699
2024-10-28	48.620	48.620	5.839	48.620	48.620	171,327
2024-10-25	48.620	48.620	5.819	48.620	48.620	47,068
2024-10-24	48.620	48.620	5.779	48.620	48.620	77,328
2024-10-23	48.620	48.620	5.770	48.620	48.620	169,240
2024-10-22	48.620	48.620	5.962	48.620	48.620	112,125
2024-10-21	48.620	48.620	6.081	48.620	48.620	170,116
2024-10-18	48.620	48.620	6.208	48.620	48.620	143,605
2024-10-17	48.620	48.620	6.312	48.620	48.620	98,650
2024-10-16	48.620	48.620	6.102	48.620	48.620	185,920
2024-10-15	48.620	48.620	6.357	48.620	48.620	232,018
2024-10-14	48.620	48.620	6.884	48.620	48.620	153,838
2024-10-11	48.620	48.620	7.183	48.620	48.620	117,882
2024-10-10	48.620	48.620	7.050	48.620	48.620	94,884
2024-10-09	48.620	48.620	7.226	48.620	48.620	213,223
2024-10-08	48.620	48.620	7.479	48.620	48.620	272,610
2024-10-07	48.620	48.620	7.066	48.620	48.620	277,959
2024-10-04	48.620	48.620	7.437	48.620	48.620	340,279
2024-10-03	48.620	48.620	7.409	48.620	48.620	273,429
2024-10-02	48.620	48.620	7.260	48.620	48.620	231,135
2024-10-01	48.620	48.620	7.269	48.620	48.620	198,083
2024-09-30	48.620	48.620	7.186	48.620	48.620	295,671
2024-09-27	48.620	48.620	7.298	48.620	48.620	457,487
2024-09-26	48.620	48.620	7.696	48.620	48.620	490,331
2024-09-25	48.620	48.620	7.930	48.620	48.620	315,194
2024-09-24	48.620	48.620	7.834	48.620	48.620	395,413
2024-09-23	48.620	48.620	7.802	48.620	48.620	335,453
2024-09-20	48.620	48.620	7.610	48.620	48.620	1,211,378
2024-09-19	48.620	48.620	7.239	48.620	48.620	1,011,867
2024-09-18	48.620	48.620	6.798	48.620	48.620	286,745
2024-09-17	48.620	48.620	6.866	48.620	48.620	107,717
2024-09-16	48.620	48.620	6.769	48.620	48.620	210,600
2024-09-13	48.620	48.620	6.854	48.620	48.620	307,801
2024-09-12	48.620	48.620	6.663	48.620	48.620	130,822
2024-09-11	48.620	48.620	6.540	48.620	48.620	213,773
2024-09-10	48.620	48.620	6.640	48.620	48.620	327,195
2024-09-09	48.620	48.620	6.444	48.620	48.620	235,524
2024-09-06	48.620	48.620	6.238	48.620	48.620	178,987
2024-09-05	48.620	48.620	6.132	48.620	48.620	212,797
2024-09-04	48.620	48.620	6.101	48.620	48.620	524,720
2024-09-03	48.620	48.620	6.145	48.620	48.620	491,809
2024-09-02	48.620	48.620	6.473	48.620	48.620	302,703

← NewerPage 9 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.