Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	10.532	10.532	9.593	9.803	7.069	29,237,830
2022-09-28	10.729	10.903	10.237	10.568	7.549	37,711,301
2022-09-27	11.408	11.551	10.782	10.787	7.627	32,341,170
2022-09-26	11.793	12.249	11.507	11.507	8.136	21,762,590
2022-09-23	11.390	12.065	11.221	11.815	8.354	25,726,141
2022-09-22	11.534	11.784	11.323	11.489	8.123	24,457,980
2022-09-21	11.775	12.106	11.458	12.048	8.518	25,052,820
2022-09-20	12.271	12.450	11.261	11.824	8.360	42,614,840
2022-09-19	12.530	12.682	11.833	12.271	8.676	39,667,488
2022-09-16	13.031	13.053	12.472	12.597	8.907	57,406,832
2022-09-15	13.889	13.961	13.447	13.456	9.514	17,608,980
2022-09-14	13.992	14.475	13.755	13.889	9.820	22,941,840
2022-09-13	14.806	15.503	14.108	14.220	10.054	38,953,020
2022-09-12	13.648	14.560	13.483	14.497	10.250	17,428,580
2022-09-09	13.666	13.858	13.456	13.648	9.649	19,273,230
2022-09-08	14.497	14.587	13.214	13.545	9.577	36,510,711
2022-09-07	13.576	13.733	13.022	13.147	9.295	23,110,760
2022-09-06	13.854	14.305	13.465	13.576	9.599	14,719,570
2022-09-05	13.992	14.251	13.706	13.854	9.795	15,217,080
2022-09-02	14.761	14.913	14.037	14.305	10.114	22,495,029
2022-09-01	15.222	15.275	14.529	14.529	10.272	15,750,280
2022-08-31	15.378	15.633	15.172	15.382	10.876	12,487,020
2022-08-30	15.128	15.673	15.114	15.244	10.778	12,533,300
2022-08-29	14.752	15.369	14.569	15.128	10.626	12,436,530
2022-08-26	15.458	15.852	14.926	14.994	10.532	17,910,039
2022-08-25	15.262	15.458	15.011	15.280	10.733	11,932,120
2022-08-24	14.962	15.374	14.555	15.208	10.683	15,621,360
2022-08-23	15.190	15.575	14.944	14.944	10.497	17,214,980
2022-08-22	15.557	15.682	15.101	15.199	10.676	14,586,160
2022-08-19	16.321	16.388	15.163	15.557	10.928	29,222,420
2022-08-18	16.272	17.117	16.241	16.357	11.490	16,654,900
2022-08-17	17.327	17.408	16.451	16.478	11.574	18,203,240
2022-08-16	17.479	17.680	16.929	17.309	12.158	19,798,250
2022-08-15	18.552	18.811	17.434	17.434	12.246	25,490,930
2022-08-12	16.612	18.954	16.415	18.284	12.843	41,166,262
2022-08-11	16.317	16.916	15.946	16.625	11.678	21,377,730
2022-08-10	15.351	16.415	15.114	16.218	11.392	20,917,279
2022-08-09	15.718	15.919	15.226	15.351	10.783	14,110,190
2022-08-08	15.387	15.897	15.239	15.718	11.041	12,222,930
2022-08-05	15.709	15.986	15.150	15.168	10.654	15,702,800
2022-08-04	16.299	16.540	15.593	15.709	11.034	21,676,051
2022-08-03	15.244	16.241	14.949	16.178	11.364	21,817,391
2022-08-02	15.776	15.950	15.110	15.239	10.705	16,750,520
2022-08-01	15.946	16.120	14.775	15.928	11.188	39,224,422
2022-07-29	15.914	16.831	15.704	16.777	11.785	22,184,180
2022-07-28	15.146	15.977	15.078	15.673	11.009	18,173,980
2022-07-27	14.931	15.378	14.605	14.931	10.419	15,549,840
2022-07-26	15.338	15.342	14.748	14.819	10.341	13,979,680
2022-07-25	15.633	15.865	15.289	15.338	10.703	14,073,830
2022-07-22	14.976	16.129	14.725	15.664	10.930	24,992,539
2022-07-21	14.426	15.065	14.162	14.962	10.441	23,354,369
2022-07-20	14.926	15.378	14.573	14.994	10.463	22,748,539
2022-07-19	14.690	15.137	14.305	14.788	10.319	18,702,020
2022-07-18	13.697	14.940	13.366	14.837	10.353	34,745,328
2022-07-15	13.317	13.679	11.623	13.465	9.396	70,548,633
2022-07-14	14.824	15.646	12.955	13.210	9.218	84,025,594
2022-07-13	17.349	17.349	15.762	16.393	11.439	17,215,320
2022-07-12	15.834	16.800	15.329	16.750	11.688	16,348,010
2022-07-11	15.834	16.889	15.646	16.361	11.417	17,726,199
2022-07-08	16.513	16.639	15.780	16.133	11.258	21,435,539

← NewerPage 18 of 22 · 1,263 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.