Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	15.467	16.335	15.467	16.232	11.869	17,136,570
2022-12-20	15.646	15.646	15.110	15.320	11.202	12,863,820
2022-12-19	16.415	16.585	15.749	15.789	11.545	11,369,260
2022-12-16	16.585	16.840	16.281	16.415	12.003	20,397,070
2022-12-15	17.416	17.484	16.558	16.567	12.114	19,975,250
2022-12-14	17.819	18.069	17.479	17.703	12.944	15,404,580
2022-12-13	17.390	18.686	17.171	17.855	13.055	32,103,131
2022-12-12	17.506	17.864	17.005	17.390	12.715	20,450,039
2022-12-09	17.855	18.007	17.135	17.680	12.928	30,534,971
2022-12-08	18.364	18.775	17.671	17.671	12.921	24,510,100
2022-12-07	19.357	19.509	18.194	18.284	13.369	30,853,029
2022-12-06	19.160	20.725	19.017	19.947	14.585	57,643,273
2022-12-05	17.166	19.348	16.746	19.348	14.147	57,966,488
2022-12-02	15.914	16.822	15.767	16.719	12.225	22,384,230
2022-12-01	17.479	17.627	15.602	16.004	11.702	36,999,801
2022-11-30	17.434	18.418	16.737	16.849	12.320	41,446,609
2022-11-29	16.710	16.876	16.473	16.701	12.212	11,278,880
2022-11-28	15.959	17.090	15.539	16.710	12.147	22,154,330
2022-11-25	16.013	16.116	15.610	16.044	11.662	8,288,822
2022-11-24	15.450	16.424	15.230	16.004	11.633	21,011,199
2022-11-23	15.646	15.736	15.083	15.521	11.282	15,386,310
2022-11-22	15.727	15.821	15.463	15.646	11.373	13,468,530
2022-11-21	15.660	16.178	15.396	15.727	11.432	14,151,290
2022-11-18	15.512	15.977	15.338	15.727	11.432	12,647,250
2022-11-17	15.637	16.004	15.275	15.512	11.276	20,673,869
2022-11-16	16.049	16.049	15.217	15.691	11.406	23,065,199
2022-11-15	16.227	16.451	15.686	16.165	11.750	21,645,840
2022-11-14	16.858	16.898	16.066	16.549	12.030	19,969,260
2022-11-11	17.475	17.698	16.809	16.844	12.244	34,291,273
2022-11-10	15.955	17.264	15.476	17.206	12.507	40,515,000
2022-11-09	15.593	17.130	15.047	16.093	11.698	56,300,711
2022-11-08	15.083	15.955	14.667	15.628	11.360	21,912,910
2022-11-07	14.797	15.253	14.582	14.931	10.853	23,718,789
2022-11-04	15.557	15.736	14.547	14.582	10.600	25,960,250
2022-11-03	15.078	16.013	15.038	15.856	11.526	29,368,570
2022-11-02	15.199	16.174	14.193	16.013	11.640	62,002,621
2022-11-01	13.554	16.540	13.348	15.499	11.266	118,909,695
2022-10-31	11.453	13.885	11.382	13.572	9.865	62,820,602
2022-10-28	11.918	12.016	11.319	11.350	8.250	32,934,352
2022-10-27	11.802	12.642	11.355	12.155	8.764	56,347,020
2022-10-26	11.364	11.574	11.019	11.346	8.181	22,769,240
2022-10-25	10.327	11.614	10.210	11.614	8.374	27,501,160
2022-10-24	10.389	10.487	10.103	10.237	7.381	12,700,470
2022-10-21	10.371	11.055	10.040	10.300	7.426	26,366,930
2022-10-20	10.340	10.420	10.009	10.304	7.430	18,218,029
2022-10-19	11.189	11.252	10.416	10.416	7.510	19,443,600
2022-10-18	11.189	11.350	11.019	11.154	8.042	16,923,391
2022-10-17	10.791	11.140	10.492	11.051	7.968	15,078,410
2022-10-14	10.479	10.948	10.273	10.791	7.781	24,323,881
2022-10-13	10.023	10.331	9.786	10.210	7.362	21,559,609
2022-10-12	10.371	10.425	9.978	10.134	7.307	18,007,990
2022-10-11	9.710	10.496	9.669	10.349	7.462	25,315,811
2022-10-10	9.879	10.210	9.772	9.879	7.123	18,478,779
2022-10-07	10.523	10.706	9.960	9.969	7.188	20,891,689
2022-10-06	10.894	11.386	10.398	10.742	7.745	29,181,990
2022-10-05	11.247	11.444	10.559	10.662	7.687	19,514,051
2022-10-04	11.086	11.493	10.867	11.247	8.110	22,417,840
2022-10-03	10.693	11.024	10.291	10.890	7.852	27,560,000
2022-09-30	9.902	11.002	9.736	10.876	7.842	32,901,070
2022-09-29	10.532	10.532	9.593	9.803	7.069	29,237,830

← NewerPage 17 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.