Samhällsbyggnadsbolaget i Norden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.150 | 5.434 | 4.784 | 4.851 | 3.814 | 53,944,992 |
| 2024-05-28 | 4.600 | 5.175 | 4.571 | 5.142 | 4.043 | 40,502,781 |
| 2024-05-27 | 4.805 | 5.074 | 4.470 | 4.632 | 3.642 | 47,452,820 |
| 2024-05-24 | 4.589 | 4.716 | 4.515 | 4.596 | 3.613 | 12,245,540 |
| 2024-05-23 | 4.740 | 4.807 | 4.568 | 4.625 | 3.636 | 18,797,699 |
| 2024-05-22 | 4.553 | 4.823 | 4.512 | 4.740 | 3.726 | 20,417,500 |
| 2024-05-21 | 4.600 | 4.780 | 4.470 | 4.553 | 3.579 | 29,440,500 |
| 2024-05-20 | 5.160 | 5.160 | 4.584 | 4.618 | 3.631 | 57,768,320 |
| 2024-05-17 | 5.750 | 5.750 | 5.261 | 5.322 | 4.184 | 29,711,721 |
| 2024-05-16 | 6.100 | 6.267 | 5.590 | 5.647 | 4.440 | 42,742,238 |
| 2024-05-15 | 5.901 | 6.304 | 5.654 | 6.027 | 4.739 | 61,442,680 |
| 2024-05-14 | 4.896 | 6.015 | 4.896 | 5.886 | 4.628 | 62,946,121 |
| 2024-05-13 | 4.610 | 4.912 | 4.580 | 4.896 | 3.849 | 23,277,891 |
| 2024-05-10 | 4.545 | 4.782 | 4.545 | 4.610 | 3.624 | 26,228,561 |
| 2024-05-08 | 4.570 | 4.932 | 4.471 | 4.494 | 3.533 | 36,228,180 |
| 2024-05-07 | 4.366 | 4.814 | 4.240 | 4.500 | 3.538 | 46,905,113 |
| 2024-05-06 | 4.350 | 4.490 | 4.000 | 4.336 | 3.409 | 49,084,754 |
| 2024-05-03 | 4.194 | 4.339 | 4.112 | 4.207 | 3.307 | 18,487,119 |
| 2024-05-02 | 4.026 | 4.200 | 3.992 | 4.179 | 3.285 | 14,924,530 |
| 2024-04-30 | 3.880 | 4.025 | 3.830 | 4.025 | 3.165 | 9,493,493 |
| 2024-04-29 | 3.830 | 3.924 | 3.800 | 3.864 | 3.038 | 13,575,680 |
| 2024-04-26 | 3.900 | 3.941 | 3.790 | 3.827 | 3.008 | 13,201,670 |
| 2024-04-25 | 3.956 | 4.017 | 3.673 | 3.802 | 2.989 | 24,662,570 |
| 2024-04-24 | 4.175 | 4.180 | 3.890 | 3.928 | 3.088 | 18,704,199 |
| 2024-04-23 | 4.154 | 4.230 | 4.010 | 4.172 | 3.280 | 13,294,540 |
| 2024-04-22 | 4.135 | 4.262 | 4.133 | 4.140 | 3.255 | 10,011,350 |
| 2024-04-19 | 4.010 | 4.188 | 3.990 | 4.127 | 3.245 | 10,862,500 |
| 2024-04-18 | 4.002 | 4.089 | 3.964 | 4.051 | 3.185 | 11,268,590 |
| 2024-04-17 | 4.150 | 4.213 | 4.002 | 4.005 | 3.149 | 10,632,130 |
| 2024-04-16 | 4.080 | 4.217 | 4.021 | 4.170 | 3.279 | 12,718,280 |
| 2024-04-15 | 4.200 | 4.200 | 4.070 | 4.120 | 3.239 | 11,308,240 |
| 2024-04-12 | 4.314 | 4.460 | 4.163 | 4.204 | 3.305 | 22,412,480 |
| 2024-04-11 | 4.350 | 4.435 | 4.140 | 4.179 | 3.285 | 20,864,119 |
| 2024-04-10 | 4.736 | 4.790 | 4.355 | 4.355 | 3.424 | 26,043,730 |
| 2024-04-09 | 4.705 | 4.867 | 4.602 | 4.718 | 3.709 | 21,912,869 |
| 2024-04-08 | 4.350 | 4.721 | 4.286 | 4.706 | 3.700 | 23,080,820 |
| 2024-04-05 | 4.226 | 4.450 | 4.197 | 4.333 | 3.406 | 20,150,711 |
| 2024-04-04 | 4.203 | 4.335 | 4.125 | 4.332 | 3.406 | 20,725,180 |
| 2024-04-03 | 4.101 | 4.344 | 4.082 | 4.185 | 3.290 | 27,971,699 |
| 2024-04-02 | 4.251 | 4.339 | 4.000 | 4.103 | 3.226 | 34,887,922 |
| 2024-03-28 | 4.452 | 4.520 | 4.217 | 4.227 | 3.323 | 14,939,450 |
| 2024-03-27 | 4.636 | 4.740 | 4.312 | 4.451 | 3.499 | 49,652,441 |
| 2024-03-26 | 4.081 | 4.662 | 4.080 | 4.636 | 3.645 | 52,834,781 |
| 2024-03-25 | 3.960 | 4.329 | 3.932 | 4.081 | 3.208 | 64,646,832 |
| 2024-03-22 | 3.487 | 3.818 | 3.487 | 3.696 | 2.906 | 28,139,551 |
| 2024-03-21 | 3.500 | 3.584 | 3.461 | 3.480 | 2.736 | 21,163,971 |
| 2024-03-20 | 3.420 | 3.475 | 3.203 | 3.384 | 2.660 | 35,891,609 |
| 2024-03-19 | 3.530 | 3.581 | 3.480 | 3.497 | 2.749 | 16,024,620 |
| 2024-03-18 | 3.480 | 3.630 | 3.461 | 3.542 | 2.785 | 14,866,660 |
| 2024-03-15 | 3.669 | 3.680 | 3.489 | 3.522 | 2.769 | 53,039,102 |
| 2024-03-14 | 3.661 | 3.891 | 3.661 | 3.669 | 2.884 | 27,673,721 |
| 2024-03-13 | 3.603 | 3.679 | 3.537 | 3.654 | 2.873 | 12,891,640 |
| 2024-03-12 | 3.610 | 3.767 | 3.581 | 3.614 | 2.841 | 25,199,641 |
| 2024-03-11 | 3.555 | 3.704 | 3.491 | 3.612 | 2.840 | 18,787,240 |
| 2024-03-08 | 3.600 | 3.700 | 3.433 | 3.559 | 2.798 | 21,825,711 |
| 2024-03-07 | 3.317 | 3.643 | 3.270 | 3.600 | 2.830 | 29,814,029 |
| 2024-03-06 | 3.390 | 3.417 | 3.285 | 3.357 | 2.639 | 26,142,840 |
| 2024-03-05 | 3.405 | 3.484 | 3.382 | 3.429 | 2.696 | 19,730,340 |
| 2024-03-04 | 3.646 | 3.646 | 3.401 | 3.405 | 2.677 | 22,026,211 |
| 2024-03-01 | 3.700 | 3.744 | 3.552 | 3.670 | 2.885 | 21,469,859 |
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.