Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	4.828	4.970	4.530	4.631	3.641	53,429,129
2023-06-15	5.100	5.100	4.760	4.805	3.777	26,392,381
2023-06-14	5.052	5.184	4.900	5.000	3.931	34,056,559
2023-06-13	5.000	5.146	4.813	5.052	3.972	31,318,930
2023-06-12	5.094	5.164	4.804	4.988	3.921	38,890,781
2023-06-09	5.271	5.491	4.958	5.381	4.231	36,416,922
2023-06-08	5.500	5.694	5.217	5.217	4.102	55,613,273
2023-06-07	5.600	6.140	5.404	5.910	4.647	100,461,906
2023-06-05	5.413	6.647	4.900	5.383	4.232	201,322,891
2023-06-02	3.600	5.800	3.400	5.275	4.147	260,507,500
2023-06-01	3.600	3.789	3.122	3.441	2.705	162,690,297
2023-05-31	4.589	4.589	3.380	3.475	2.732	164,519,906
2023-05-30	5.070	5.153	4.802	4.807	3.779	44,581,633
2023-05-29	5.300	5.450	5.012	5.070	3.986	62,436,488
2023-05-26	5.113	5.183	4.815	4.941	3.884	57,483,512
2023-05-25	5.314	5.489	5.068	5.070	3.892	37,820,059
2023-05-24	5.900	5.900	5.300	5.300	4.068	48,189,871
2023-05-23	5.899	6.260	5.717	6.002	4.607	69,073,992
2023-05-22	5.591	5.974	5.313	5.899	4.528	59,716,809
2023-05-19	5.808	5.850	5.480	5.600	4.299	46,587,473
2023-05-17	6.131	6.232	5.900	5.936	4.557	23,882,750
2023-05-16	6.594	6.690	5.935	6.184	4.747	60,373,809
2023-05-15	6.035	6.734	5.800	6.724	5.161	73,349,562
2023-05-12	7.190	7.276	6.060	6.080	4.667	91,608,633
2023-05-11	6.060	6.666	5.766	6.666	5.117	133,087,203
2023-05-10	6.909	7.427	5.903	5.913	4.539	185,322,594
2023-05-09	8.000	8.400	6.302	6.375	4.894	178,959,109
2023-05-08	10.406	10.556	8.366	8.410	6.456	121,974,000
2023-05-05	10.578	10.972	10.346	10.500	7.968	35,057,551
2023-05-04	10.950	11.052	10.318	10.634	8.069	46,110,391
2023-05-03	11.146	11.336	10.790	10.896	8.268	35,952,672
2023-05-02	11.998	12.022	11.270	11.270	8.552	44,753,488
2023-04-28	11.698	13.280	11.024	12.024	9.124	92,441,430
2023-04-27	12.102	13.004	11.862	12.886	9.778	25,249,301
2023-04-26	12.260	12.462	11.882	12.150	9.129	19,788,500
2023-04-25	12.650	12.706	12.050	12.328	9.263	16,026,750
2023-04-24	12.830	12.950	12.590	12.650	9.504	8,383,337
2023-04-21	12.946	12.948	12.554	12.820	9.632	16,288,800
2023-04-20	13.386	13.544	12.928	12.986	9.757	12,184,750
2023-04-19	13.870	13.878	13.066	13.378	10.051	18,632,391
2023-04-18	13.882	14.110	13.730	13.878	10.427	16,342,160
2023-04-17	13.994	14.082	13.728	13.882	10.430	14,099,510
2023-04-14	13.592	14.180	13.450	13.790	10.361	21,252,869
2023-04-13	13.250	13.540	12.818	13.306	9.997	22,725,699
2023-04-12	13.348	14.124	13.248	13.250	9.955	25,219,279
2023-04-11	13.096	13.480	12.960	13.194	9.913	17,463,859
2023-04-06	12.850	13.240	12.740	13.074	9.823	18,010,660
2023-04-05	13.726	14.000	12.882	13.022	9.784	45,245,008
2023-04-04	13.970	14.600	13.766	14.178	10.652	18,820,779
2023-04-03	14.184	14.374	13.978	14.074	10.574	15,300,260
2023-03-31	14.100	14.275	13.550	14.140	10.624	23,585,730
2023-03-30	13.475	14.015	13.430	14.015	10.530	18,083,350
2023-03-29	12.890	13.420	12.725	13.330	9.933	24,445,029
2023-03-28	13.520	13.620	12.535	12.770	9.515	33,138,320
2023-03-27	13.085	13.480	12.940	13.420	10.000	19,242,330
2023-03-24	13.355	13.445	12.675	12.795	9.534	30,973,100
2023-03-23	13.160	13.495	12.995	13.495	10.056	18,765,600
2023-03-22	13.780	13.780	13.210	13.235	9.862	26,654,131
2023-03-21	14.120	14.250	13.675	13.910	10.365	14,059,250
2023-03-20	13.665	14.055	13.460	13.955	10.398	17,036,510

← NewerPage 15 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.