Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	6.092	6.353	6.077	6.222	6.222	16,082,100
2024-08-21	6.355	6.402	6.040	6.092	6.092	16,624,211
2024-08-20	6.400	6.590	6.137	6.347	6.347	30,276,689
2024-08-19	6.110	6.410	6.103	6.388	6.388	21,089,170
2024-08-16	6.250	6.315	5.879	6.102	6.102	26,923,820
2024-08-15	6.312	6.420	6.123	6.180	6.180	17,223,221
2024-08-14	6.120	6.366	6.120	6.312	6.312	14,370,010
2024-08-13	6.248	6.270	6.013	6.112	6.112	11,555,080
2024-08-12	6.425	6.450	6.121	6.220	6.220	13,604,030
2024-08-09	6.500	6.670	6.382	6.400	6.400	18,928,359
2024-08-08	6.477	6.520	6.317	6.370	6.370	16,439,650
2024-08-07	6.200	6.725	6.176	6.590	6.590	36,387,527
2024-08-06	6.021	6.397	5.938	6.092	6.092	21,090,680
2024-08-05	5.663	6.088	5.494	5.953	5.953	24,814,500
2024-08-02	6.370	6.370	5.985	6.201	6.201	31,677,740
2024-08-01	6.800	6.926	6.400	6.450	6.450	28,423,391
2024-07-31	7.289	7.336	6.700	6.794	6.794	38,518,922
2024-07-30	7.226	7.430	6.966	7.170	7.170	29,059,631
2024-07-29	6.610	7.292	6.600	7.185	7.185	49,891,727
2024-07-26	6.474	6.643	6.470	6.538	6.538	15,093,820
2024-07-25	6.260	6.528	6.260	6.474	6.474	16,399,221
2024-07-24	6.461	6.538	6.321	6.360	6.360	12,223,880
2024-07-23	6.554	6.650	6.310	6.485	6.485	19,724,131
2024-07-22	6.200	6.678	6.199	6.469	6.469	30,305,561
2024-07-19	6.276	6.375	6.160	6.200	6.200	12,201,050
2024-07-18	6.250	6.450	6.135	6.276	6.276	19,173,730
2024-07-17	6.364	6.422	6.168	6.216	6.216	14,410,310
2024-07-16	6.540	6.676	6.190	6.319	6.319	36,171,379
2024-07-15	6.675	6.856	6.362	6.540	6.540	36,724,609
2024-07-12	6.752	6.909	6.444	6.675	6.675	34,577,031
2024-07-11	6.300	6.663	6.102	6.619	6.619	42,433,840
2024-07-10	5.976	6.260	5.969	6.197	6.197	29,109,000
2024-07-09	6.197	6.318	5.821	5.958	5.958	25,895,689
2024-07-08	6.051	6.277	5.977	6.191	6.191	24,345,990
2024-07-05	5.854	6.075	5.763	6.060	6.060	25,930,520
2024-07-04	5.721	5.890	5.439	5.775	5.775	32,614,990
2024-07-03	6.031	6.161	5.621	5.790	5.790	44,113,980
2024-07-02	5.980	6.100	5.800	6.029	6.029	54,482,230
2024-07-01	5.500	5.836	5.400	5.820	5.820	30,062,689
2024-06-28	5.184	5.399	5.160	5.393	5.393	28,935,971
2024-06-27	4.750	5.155	4.740	5.154	5.154	25,137,350
2024-06-26	4.433	4.840	4.378	4.746	4.746	35,093,898
2024-06-25	6.100	6.216	5.549	5.613	4.413	33,781,398
2024-06-24	6.010	6.140	5.880	6.100	4.796	16,638,529
2024-06-20	5.650	6.050	5.640	6.010	4.725	29,355,340
2024-06-19	5.662	5.878	5.545	5.650	4.442	14,365,890
2024-06-18	5.840	5.930	5.432	5.662	4.452	20,210,270
2024-06-17	5.730	6.116	5.721	5.838	4.590	30,991,850
2024-06-14	5.798	5.815	5.468	5.601	4.404	15,688,630
2024-06-13	5.628	5.848	5.620	5.800	4.560	17,880,070
2024-06-12	5.501	5.898	5.423	5.714	4.492	19,044,439
2024-06-11	5.790	5.845	5.501	5.501	4.325	16,804,471
2024-06-10	5.658	5.975	5.560	5.756	4.525	18,241,789
2024-06-07	5.900	6.157	5.581	5.690	4.474	36,711,000
2024-06-05	5.600	5.826	5.564	5.785	4.548	22,087,520
2024-06-04	5.309	5.603	5.230	5.473	4.303	20,450,301
2024-06-03	5.172	5.425	5.112	5.309	4.174	29,065,600
2024-05-31	4.970	5.129	4.877	5.124	4.029	37,593,070
2024-05-30	4.904	5.124	4.771	4.954	3.895	35,466,660
2024-05-29	5.150	5.434	4.784	4.851	3.814	53,944,992

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-26	1.2000 SEK
2023-05-26	0.1200 SEK
2023-05-08	0.1200 SEK
2023-04-27	0.1200 SEK
2023-03-30	0.1100 SEK
2023-02-27	0.1100 SEK
2023-01-30	0.1100 SEK
2022-12-30	0.1100 SEK
2022-11-29	0.0984 SEK
2022-10-28	0.0984 SEK
2022-09-29	0.0984 SEK
2022-09-28	0.1100 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
2021-12-29	0.2235 SEK
2021-09-29	0.2235 SEK
2021-06-29	0.2235 SEK
2021-03-30	0.1341 SEK
2020-12-29	0.1341 SEK
2020-09-29	0.1341 SEK
2020-06-29	0.1341 SEK
2019-04-30	0.2235 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.