Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	3.847	4.076	3.810	3.945	3.102	26,592,311
2023-12-01	3.769	3.847	3.638	3.847	3.024	37,597,461
2023-11-30	3.984	4.007	3.730	3.730	2.933	44,167,352
2023-11-29	3.706	4.059	3.706	3.984	3.132	53,720,727
2023-11-28	3.790	3.858	3.539	3.664	2.881	25,787,801
2023-11-27	3.883	3.983	3.770	3.851	3.028	17,970,359
2023-11-24	4.138	4.210	3.843	3.883	3.053	21,016,350
2023-11-23	4.074	4.430	4.011	4.108	3.229	58,748,379
2023-11-22	3.750	4.050	3.750	4.050	3.184	52,693,199
2023-11-21	4.243	4.339	3.688	3.744	2.943	54,438,859
2023-11-20	3.902	4.198	3.680	4.198	3.301	76,679,766
2023-11-17	3.830	4.170	3.823	3.915	3.078	54,231,754
2023-11-16	3.604	3.964	3.591	3.831	3.012	54,560,113
2023-11-15	3.850	3.978	3.574	3.686	2.898	61,971,520
2023-11-14	3.110	3.903	3.080	3.903	3.068	94,569,086
2023-11-13	3.369	3.443	3.116	3.125	2.457	68,776,141
2023-11-10	3.519	3.570	3.359	3.411	2.682	40,867,941
2023-11-09	3.461	3.776	3.445	3.666	2.882	36,253,781
2023-11-08	3.620	3.632	3.461	3.461	2.721	21,741,150
2023-11-07	3.365	3.640	3.316	3.620	2.846	32,689,500
2023-11-06	3.600	3.781	3.463	3.475	2.732	39,625,219
2023-11-03	3.518	3.637	3.472	3.560	2.799	20,921,330
2023-11-02	3.100	3.528	3.060	3.481	2.736	63,632,602
2023-11-01	3.302	3.393	3.025	3.025	2.378	31,113,119
2023-10-31	2.970	3.280	2.957	3.236	2.544	39,484,273
2023-10-30	2.970	3.057	2.906	2.957	2.324	17,963,619
2023-10-27	3.085	3.123	2.950	2.965	2.331	23,605,680
2023-10-26	2.976	3.115	2.892	3.088	2.427	33,631,090
2023-10-25	3.120	3.131	2.941	2.976	2.339	28,289,051
2023-10-24	3.050	3.168	3.006	3.114	2.448	27,004,029
2023-10-23	3.123	3.152	2.982	3.057	2.403	22,203,350
2023-10-20	3.105	3.178	3.001	3.119	2.452	31,962,830
2023-10-19	3.221	3.241	3.128	3.162	2.486	21,768,609
2023-10-18	3.269	3.352	3.191	3.221	2.532	16,799,949
2023-10-17	3.397	3.431	3.247	3.289	2.586	18,480,070
2023-10-16	3.360	3.456	3.301	3.400	2.673	18,016,311
2023-10-13	3.570	3.619	3.385	3.422	2.690	28,631,320
2023-10-12	3.652	3.773	3.582	3.641	2.862	26,692,369
2023-10-11	3.697	3.736	3.531	3.652	2.871	42,663,500
2023-10-10	3.673	3.989	3.673	3.930	3.090	31,293,891
2023-10-09	3.700	3.845	3.560	3.620	2.846	24,216,789
2023-10-06	3.970	4.033	3.703	3.784	2.975	25,828,381
2023-10-05	3.990	4.100	3.960	4.061	3.192	20,129,529
2023-10-04	4.005	4.112	3.856	3.978	3.127	27,970,279
2023-10-03	4.307	4.485	4.072	4.120	3.239	58,802,922
2023-10-02	4.008	4.510	4.008	4.330	3.404	62,366,840
2023-09-29	3.643	4.034	3.643	3.998	3.143	45,115,551
2023-09-28	3.692	3.920	3.608	3.643	2.864	31,442,080
2023-09-27	3.600	3.856	3.468	3.721	2.925	45,316,020
2023-09-26	3.560	3.723	3.356	3.534	2.778	56,935,078
2023-09-25	4.063	4.228	3.531	3.563	2.801	130,450,398
2023-09-22	3.137	3.178	2.950	3.012	2.368	27,701,699
2023-09-21	3.269	3.299	3.137	3.137	2.466	24,160,570
2023-09-20	3.176	3.396	3.166	3.360	2.642	22,207,211
2023-09-19	3.150	3.281	3.144	3.176	2.497	19,356,189
2023-09-18	3.262	3.271	3.152	3.165	2.488	22,037,170
2023-09-15	3.370	3.500	3.187	3.306	2.599	22,421,600
2023-09-14	3.399	3.440	3.205	3.365	2.646	24,941,330
2023-09-13	3.340	3.468	3.340	3.401	2.674	11,627,380
2023-09-12	3.530	3.620	3.350	3.402	2.675	13,759,130

← NewerPage 13 of 22 · 1,262 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.