Samhällsbyggnadsbolaget i Norden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.710 | 3.770 | 3.630 | 3.665 | 2.882 | 35,119,719 |
| 2024-02-28 | 3.597 | 3.774 | 3.426 | 3.712 | 2.918 | 51,258,090 |
| 2024-02-27 | 3.508 | 3.990 | 3.311 | 3.563 | 2.801 | 89,089,047 |
| 2024-02-26 | 4.000 | 4.003 | 3.400 | 3.615 | 2.842 | 37,188,641 |
| 2024-02-23 | 3.691 | 3.730 | 3.527 | 3.643 | 2.864 | 16,220,340 |
| 2024-02-22 | 3.470 | 3.742 | 3.415 | 3.692 | 2.902 | 22,126,779 |
| 2024-02-21 | 3.565 | 3.565 | 3.376 | 3.380 | 2.657 | 18,776,039 |
| 2024-02-20 | 3.632 | 3.645 | 3.549 | 3.565 | 2.802 | 10,280,320 |
| 2024-02-19 | 3.701 | 3.816 | 3.579 | 3.632 | 2.855 | 14,509,040 |
| 2024-02-16 | 3.821 | 3.927 | 3.703 | 3.750 | 2.948 | 20,224,949 |
| 2024-02-15 | 3.750 | 3.907 | 3.660 | 3.794 | 2.983 | 25,947,301 |
| 2024-02-14 | 3.650 | 3.757 | 3.521 | 3.721 | 2.925 | 16,160,120 |
| 2024-02-13 | 3.801 | 3.854 | 3.583 | 3.650 | 2.870 | 24,282,539 |
| 2024-02-12 | 3.444 | 3.858 | 3.433 | 3.801 | 2.988 | 39,436,398 |
| 2024-02-09 | 3.548 | 3.593 | 3.381 | 3.402 | 2.675 | 30,235,250 |
| 2024-02-08 | 3.602 | 3.720 | 3.381 | 3.548 | 2.790 | 36,701,129 |
| 2024-02-07 | 4.268 | 4.272 | 3.593 | 3.600 | 2.830 | 72,602,430 |
| 2024-02-06 | 4.391 | 4.443 | 4.234 | 4.372 | 3.437 | 15,265,380 |
| 2024-02-05 | 4.554 | 4.627 | 4.365 | 4.386 | 3.448 | 12,644,540 |
| 2024-02-02 | 4.750 | 4.884 | 4.514 | 4.554 | 3.580 | 20,490,650 |
| 2024-02-01 | 4.774 | 4.774 | 4.564 | 4.641 | 3.648 | 22,885,211 |
| 2024-01-31 | 4.724 | 4.890 | 4.607 | 4.825 | 3.794 | 18,484,221 |
| 2024-01-30 | 4.918 | 4.984 | 4.689 | 4.720 | 3.711 | 18,058,211 |
| 2024-01-29 | 4.899 | 5.000 | 4.701 | 4.880 | 3.837 | 24,230,570 |
| 2024-01-26 | 4.856 | 4.920 | 4.724 | 4.899 | 3.851 | 19,134,930 |
| 2024-01-25 | 4.400 | 4.871 | 4.398 | 4.849 | 3.812 | 40,048,633 |
| 2024-01-24 | 4.440 | 4.487 | 4.280 | 4.365 | 3.432 | 20,344,490 |
| 2024-01-23 | 4.215 | 4.416 | 4.130 | 4.374 | 3.439 | 21,068,221 |
| 2024-01-22 | 4.149 | 4.324 | 4.061 | 4.213 | 3.312 | 19,079,619 |
| 2024-01-19 | 4.447 | 4.493 | 4.051 | 4.149 | 3.262 | 25,266,320 |
| 2024-01-18 | 4.427 | 4.480 | 4.310 | 4.447 | 3.496 | 21,605,971 |
| 2024-01-17 | 4.482 | 4.500 | 4.333 | 4.427 | 3.481 | 19,308,721 |
| 2024-01-16 | 4.539 | 4.725 | 4.492 | 4.600 | 3.617 | 17,755,990 |
| 2024-01-15 | 5.005 | 5.077 | 4.521 | 4.539 | 3.568 | 24,365,641 |
| 2024-01-12 | 4.840 | 5.028 | 4.840 | 5.005 | 3.935 | 18,681,840 |
| 2024-01-11 | 5.200 | 5.330 | 4.832 | 4.838 | 3.803 | 40,252,121 |
| 2024-01-10 | 5.140 | 5.296 | 5.130 | 5.179 | 4.072 | 19,928,811 |
| 2024-01-09 | 5.290 | 5.355 | 5.120 | 5.144 | 4.044 | 16,709,840 |
| 2024-01-08 | 5.278 | 5.348 | 5.016 | 5.290 | 4.159 | 26,980,430 |
| 2024-01-05 | 5.340 | 5.413 | 5.177 | 5.278 | 4.150 | 16,743,529 |
| 2024-01-04 | 4.985 | 5.342 | 4.985 | 5.340 | 4.198 | 40,638,520 |
| 2024-01-03 | 5.120 | 5.149 | 4.903 | 4.967 | 3.905 | 18,181,430 |
| 2024-01-02 | 4.955 | 5.159 | 4.821 | 5.060 | 3.978 | 23,169,631 |
| 2023-12-29 | 5.232 | 5.310 | 5.055 | 5.064 | 3.981 | 21,076,461 |
| 2023-12-28 | 5.304 | 5.442 | 5.152 | 5.185 | 4.077 | 34,612,859 |
| 2023-12-27 | 5.153 | 5.470 | 5.144 | 5.263 | 4.138 | 36,405,090 |
| 2023-12-22 | 4.996 | 5.129 | 4.915 | 5.100 | 4.010 | 18,513,480 |
| 2023-12-21 | 4.912 | 5.042 | 4.797 | 4.989 | 3.922 | 21,252,779 |
| 2023-12-20 | 5.165 | 5.255 | 4.938 | 4.975 | 3.911 | 33,821,801 |
| 2023-12-19 | 4.935 | 5.330 | 4.933 | 5.100 | 4.010 | 48,637,859 |
| 2023-12-18 | 4.764 | 4.974 | 4.701 | 4.925 | 3.872 | 36,885,207 |
| 2023-12-15 | 5.012 | 5.130 | 4.764 | 4.764 | 3.745 | 74,992,477 |
| 2023-12-14 | 4.695 | 5.095 | 4.632 | 4.968 | 3.906 | 84,964,047 |
| 2023-12-13 | 4.160 | 4.326 | 4.099 | 4.303 | 3.383 | 41,602,879 |
| 2023-12-12 | 4.220 | 4.282 | 4.079 | 4.103 | 3.226 | 24,922,711 |
| 2023-12-11 | 4.223 | 4.340 | 4.154 | 4.249 | 3.341 | 28,779,369 |
| 2023-12-08 | 4.420 | 4.580 | 4.170 | 4.272 | 3.359 | 44,277,230 |
| 2023-12-07 | 4.304 | 4.420 | 4.131 | 4.420 | 3.475 | 44,067,473 |
| 2023-12-06 | 4.050 | 4.360 | 3.980 | 4.338 | 3.410 | 34,449,980 |
| 2023-12-05 | 3.949 | 4.233 | 3.917 | 4.041 | 3.177 | 35,561,168 |
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.