Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	3.530	3.620	3.350	3.402	2.675	13,759,130
2023-09-11	3.437	3.547	3.370	3.530	2.775	17,206,330
2023-09-08	3.500	3.510	3.340	3.437	2.702	19,882,961
2023-09-07	3.781	3.787	3.451	3.462	2.722	21,808,510
2023-09-06	3.650	3.940	3.600	3.792	2.981	28,538,949
2023-09-05	3.579	3.624	3.491	3.595	2.826	12,611,270
2023-09-04	3.584	3.670	3.455	3.580	2.814	21,063,600
2023-09-01	3.507	3.688	3.396	3.584	2.818	23,464,221
2023-08-31	3.300	3.520	3.290	3.518	2.766	25,923,680
2023-08-30	3.384	3.450	3.295	3.300	2.595	18,578,859
2023-08-29	3.513	3.601	3.320	3.384	2.661	21,198,961
2023-08-28	3.303	3.500	3.300	3.500	2.752	17,830,949
2023-08-25	3.211	3.364	3.209	3.303	2.597	23,116,029
2023-08-24	3.347	3.479	3.210	3.211	2.524	19,008,090
2023-08-23	3.456	3.550	3.317	3.346	2.631	17,479,279
2023-08-22	3.149	3.480	3.090	3.456	2.717	39,459,422
2023-08-21	3.930	3.930	3.316	3.316	2.607	70,463,758
2023-08-18	4.044	4.204	3.953	3.956	3.110	17,464,600
2023-08-17	4.025	4.090	3.850	3.986	3.134	12,389,350
2023-08-16	4.000	4.048	3.875	4.018	3.159	15,357,690
2023-08-15	4.160	4.165	3.994	4.050	3.184	14,713,910
2023-08-14	4.200	4.255	4.082	4.157	3.268	11,308,830
2023-08-11	4.393	4.412	4.194	4.210	3.310	14,891,450
2023-08-10	4.100	4.429	4.100	4.393	3.453	28,056,240
2023-08-09	4.000	4.160	4.000	4.124	3.242	18,605,369
2023-08-08	4.167	4.167	3.945	3.978	3.128	23,726,080
2023-08-07	4.240	4.266	4.099	4.173	3.281	22,569,891
2023-08-04	4.285	4.699	4.230	4.315	3.393	31,624,820
2023-08-03	4.371	4.462	4.213	4.285	3.369	15,696,690
2023-08-02	4.357	4.400	4.162	4.354	3.423	22,416,340
2023-08-01	4.508	4.590	4.408	4.432	3.485	12,819,460
2023-07-31	4.599	4.695	4.408	4.545	3.573	24,501,570
2023-07-28	4.958	4.958	4.585	4.640	3.648	25,553,760
2023-07-27	5.011	5.095	4.908	4.958	3.898	19,953,340
2023-07-26	4.992	5.080	4.851	5.011	3.940	22,543,279
2023-07-25	4.747	5.069	4.650	4.992	3.924	28,757,369
2023-07-24	4.672	5.107	4.558	4.775	3.754	43,625,809
2023-07-21	5.560	5.865	4.400	4.841	3.806	90,197,523
2023-07-20	5.750	5.850	5.453	5.557	4.369	24,853,949
2023-07-19	5.742	5.900	5.647	5.759	4.528	29,518,461
2023-07-18	5.323	5.616	5.320	5.600	4.403	26,262,930
2023-07-17	5.200	5.456	4.898	5.340	4.198	36,287,699
2023-07-14	5.872	6.340	5.210	5.377	4.228	86,197,664
2023-07-13	6.220	6.340	5.991	6.042	4.750	28,930,900
2023-07-12	6.400	6.571	5.963	6.220	4.890	63,838,320
2023-07-11	5.855	6.505	5.810	6.305	4.957	70,051,680
2023-07-10	5.950	6.330	5.701	5.802	4.562	59,423,754
2023-07-07	5.950	6.200	5.468	6.000	4.717	70,990,812
2023-07-06	5.270	5.931	5.260	5.931	4.663	86,481,086
2023-07-05	4.782	5.190	4.597	5.179	4.072	111,056,898
2023-07-04	4.000	4.882	3.951	4.794	3.769	89,943,344
2023-07-03	4.134	4.258	4.020	4.137	3.253	27,513,400
2023-06-30	4.140	4.330	4.037	4.134	3.250	42,699,367
2023-06-29	4.045	4.250	3.820	4.139	3.254	42,968,238
2023-06-28	4.311	4.718	4.004	4.046	3.181	89,744,992
2023-06-27	3.540	4.000	3.440	3.992	3.138	56,835,168
2023-06-26	3.599	4.000	3.443	3.460	2.720	86,179,586
2023-06-22	3.746	3.818	3.210	3.288	2.585	97,969,570
2023-06-21	4.237	4.237	3.891	3.950	3.106	44,288,969
2023-06-20	4.420	4.596	4.264	4.264	3.352	23,285,080

← NewerPage 14 of 21 · 1,258 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.