Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	14.255	14.675	13.900	14.040	10.462	49,018,039
2023-03-16	14.855	14.910	13.710	14.105	10.510	41,932,473
2023-03-15	15.215	15.215	14.325	14.430	10.752	33,970,422
2023-03-14	15.400	15.730	15.185	15.300	11.401	17,627,359
2023-03-13	15.150	15.625	14.575	15.370	11.453	28,432,131
2023-03-10	15.245	15.450	14.775	14.880	11.088	33,384,719
2023-03-09	16.140	16.140	15.505	15.725	11.717	29,046,721
2023-03-08	16.250	16.635	16.115	16.170	12.049	13,563,950
2023-03-07	17.055	17.485	16.435	16.435	12.246	21,420,631
2023-03-06	16.970	17.220	16.800	17.065	12.716	11,086,010
2023-03-03	16.450	17.045	16.410	16.840	12.548	17,979,971
2023-03-02	16.370	16.950	16.280	16.640	12.399	14,231,060
2023-03-01	16.700	16.985	16.445	16.530	12.317	21,551,090
2023-02-28	17.100	17.215	16.460	17.160	12.787	21,835,670
2023-02-27	15.720	17.205	15.720	16.900	12.593	35,844,379
2023-02-24	16.475	16.850	15.325	15.570	11.520	52,774,168
2023-02-23	18.500	18.850	16.640	16.640	12.311	43,638,391
2023-02-22	17.800	17.875	17.275	17.635	13.048	17,600,650
2023-02-21	18.785	18.975	17.800	17.800	13.170	21,928,779
2023-02-20	19.100	19.475	18.790	18.795	13.906	12,744,510
2023-02-17	18.850	19.255	18.750	19.040	14.087	13,816,470
2023-02-16	19.600	19.645	18.850	19.130	14.154	15,255,510
2023-02-15	19.805	19.850	19.075	19.385	14.342	13,999,890
2023-02-14	19.185	20.300	19.125	19.915	14.735	22,494,359
2023-02-13	19.255	19.255	18.665	19.030	14.080	16,767,830
2023-02-10	19.250	19.640	19.025	19.535	14.453	11,027,570
2023-02-09	19.805	19.940	19.210	19.390	14.346	13,968,520
2023-02-08	19.750	20.210	19.465	19.800	14.649	20,677,490
2023-02-07	20.230	20.360	19.300	19.450	14.391	24,532,180
2023-02-06	21.400	21.760	20.220	20.470	15.145	19,660,811
2023-02-03	21.990	22.690	21.580	21.820	16.144	24,962,180
2023-02-02	20.200	22.510	20.110	22.510	16.655	49,150,727
2023-02-01	19.225	19.735	19.165	19.735	14.601	12,952,660
2023-01-31	19.100	19.375	18.645	18.995	14.054	13,563,780
2023-01-30	20.000	20.350	19.120	19.155	14.172	21,724,471
2023-01-27	19.515	20.420	19.435	20.420	15.027	13,109,430
2023-01-26	19.795	19.910	19.425	19.490	14.342	10,597,660
2023-01-25	19.545	19.820	19.225	19.600	14.423	8,787,389
2023-01-24	19.885	20.150	19.305	19.545	14.383	10,163,540
2023-01-23	19.380	19.910	19.205	19.850	14.607	12,235,240
2023-01-20	19.040	19.345	18.905	19.030	14.004	15,068,290
2023-01-19	20.420	20.430	18.910	18.910	13.916	34,042,910
2023-01-18	21.750	22.150	21.180	21.180	15.586	16,795,779
2023-01-17	22.500	22.660	21.210	21.700	15.969	32,260,250
2023-01-16	21.300	22.960	21.180	22.940	16.881	23,592,961
2023-01-13	20.850	21.780	20.670	21.250	15.638	22,359,381
2023-01-12	20.890	21.790	20.650	21.270	15.652	32,215,051
2023-01-11	19.415	20.830	19.415	20.740	15.262	29,237,170
2023-01-10	19.350	19.680	19.240	19.370	14.254	11,943,860
2023-01-09	20.000	20.050	19.010	19.590	14.416	19,989,320
2023-01-05	19.420	20.100	19.285	19.665	14.471	12,830,710
2023-01-04	18.910	19.535	18.900	19.535	14.376	15,261,850
2023-01-03	18.730	19.405	18.525	18.905	13.912	16,097,490
2023-01-02	17.515	18.730	17.470	18.730	13.783	18,876,039
2022-12-30	17.200	17.690	17.035	17.380	12.790	14,259,310
2022-12-29	16.700	17.290	16.405	17.290	12.643	12,243,970
2022-12-28	16.700	17.045	16.425	16.720	12.226	14,042,120
2022-12-27	16.500	17.475	16.405	16.670	12.189	25,593,689
2022-12-23	16.880	17.568	16.272	16.500	12.065	27,911,930
2022-12-22	16.353	17.470	16.317	16.777	12.268	25,331,721

← NewerPage 16 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.