Samhällsbyggnadsbolaget i Norden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.298 | 3.351 | 3.278 | 3.334 | 3.334 | 8,248,573 |
| 2026-07-27 | 3.177 | 3.325 | 3.172 | 3.296 | 3.296 | 13,225,830 |
| 2026-07-24 | 3.112 | 3.150 | 3.084 | 3.145 | 3.145 | 5,843,146 |
| 2026-07-23 | 3.103 | 3.190 | 3.084 | 3.112 | 3.112 | 8,300,259 |
| 2026-07-22 | 3.075 | 3.150 | 3.048 | 3.103 | 3.103 | 11,043,580 |
| 2026-07-21 | 3.190 | 3.205 | 3.052 | 3.058 | 3.058 | 14,509,889 |
| 2026-07-20 | 3.148 | 3.335 | 3.144 | 3.160 | 3.160 | 18,250,498 |
| 2026-07-17 | 3.268 | 3.291 | 3.071 | 3.153 | 3.153 | 17,473,828 |
| 2026-07-16 | 3.700 | 3.780 | 3.230 | 3.235 | 3.235 | 29,031,977 |
| 2026-07-15 | 3.700 | 3.857 | 3.671 | 3.840 | 3.840 | 11,715,552 |
| 2026-07-14 | 3.720 | 3.754 | 3.634 | 3.720 | 3.720 | 6,963,723 |
| 2026-07-13 | 3.705 | 3.785 | 3.696 | 3.720 | 3.720 | 7,126,470 |
| 2026-07-10 | 3.580 | 3.740 | 3.573 | 3.720 | 3.720 | 9,960,964 |
| 2026-07-09 | 3.489 | 3.573 | 3.484 | 3.573 | 3.573 | 5,006,259 |
| 2026-07-08 | 3.700 | 3.700 | 3.448 | 3.470 | 3.470 | 11,833,251 |
| 2026-07-07 | 3.699 | 3.752 | 3.643 | 3.733 | 3.733 | 6,204,318 |
| 2026-07-06 | 3.668 | 3.730 | 3.620 | 3.670 | 3.670 | 5,594,851 |
| 2026-07-03 | 3.610 | 3.755 | 3.610 | 3.661 | 3.661 | 9,871,282 |
| 2026-07-02 | 3.450 | 3.660 | 3.370 | 3.600 | 3.600 | 19,037,244 |
| 2026-07-01 | 3.540 | 3.567 | 3.392 | 3.450 | 3.450 | 11,736,545 |
| 2026-06-30 | 3.422 | 3.533 | 3.405 | 3.529 | 3.529 | 10,298,514 |
| 2026-06-29 | 3.439 | 3.455 | 3.338 | 3.424 | 3.424 | 6,757,983 |
| 2026-06-26 | 3.270 | 3.432 | 3.228 | 3.432 | 3.432 | 13,586,769 |
| 2026-06-25 | 3.253 | 3.344 | 3.209 | 3.260 | 3.260 | 8,885,168 |
| 2026-06-24 | 3.175 | 3.261 | 3.122 | 3.231 | 3.231 | 11,723,481 |
| 2026-06-23 | 3.128 | 3.216 | 3.119 | 3.150 | 3.150 | 9,627,785 |
| 2026-06-22 | 3.125 | 3.230 | 3.052 | 3.119 | 3.119 | 9,120,984 |
| 2026-06-18 | 3.120 | 3.149 | 3.100 | 3.126 | 3.126 | 6,152,014 |
| 2026-06-17 | 3.150 | 3.189 | 3.104 | 3.110 | 3.110 | 9,119,486 |
| 2026-06-16 | 3.148 | 3.221 | 3.070 | 3.141 | 3.141 | 11,781,070 |
| 2026-06-15 | 3.168 | 3.283 | 3.136 | 3.150 | 3.150 | 13,629,440 |
| 2026-06-12 | 3.037 | 3.108 | 3.010 | 3.094 | 3.094 | 9,264,024 |
| 2026-06-11 | 3.040 | 3.092 | 3.009 | 3.020 | 3.020 | 7,425,921 |
| 2026-06-10 | 2.962 | 3.082 | 2.962 | 3.067 | 3.067 | 9,012,925 |
| 2026-06-09 | 3.000 | 3.024 | 2.950 | 2.954 | 2.954 | 10,193,330 |
| 2026-06-08 | 3.040 | 3.073 | 2.952 | 3.007 | 3.007 | 18,965,637 |
| 2026-06-05 | 3.149 | 3.178 | 3.040 | 3.047 | 3.047 | 18,355,400 |
| 2026-06-04 | 3.260 | 3.304 | 3.140 | 3.144 | 3.144 | 17,746,820 |
| 2026-06-03 | 3.262 | 3.294 | 3.223 | 3.258 | 3.258 | 9,244,445 |
| 2026-06-02 | 3.330 | 3.369 | 3.240 | 3.262 | 3.262 | 11,165,450 |
| 2026-06-01 | 3.420 | 3.426 | 3.309 | 3.309 | 3.309 | 11,834,970 |
| 2026-05-29 | 3.543 | 3.571 | 3.423 | 3.423 | 3.423 | 45,678,191 |
| 2026-05-28 | 3.562 | 3.647 | 3.441 | 3.517 | 3.517 | 15,581,250 |
| 2026-05-27 | 3.599 | 3.718 | 3.545 | 3.611 | 3.611 | 14,463,040 |
| 2026-05-26 | 3.974 | 3.974 | 3.566 | 3.590 | 3.590 | 24,686,779 |
| 2026-05-25 | 3.960 | 4.048 | 3.944 | 3.974 | 3.974 | 11,803,770 |
| 2026-05-22 | 4.085 | 4.128 | 3.930 | 3.970 | 3.970 | 19,216,930 |
| 2026-05-21 | 4.086 | 4.118 | 3.974 | 4.071 | 4.071 | 15,012,050 |
| 2026-05-20 | 4.100 | 4.233 | 3.872 | 4.078 | 4.078 | 37,090,301 |
| 2026-05-19 | 3.669 | 4.046 | 3.623 | 3.996 | 3.996 | 34,817,969 |
| 2026-05-18 | 3.211 | 3.779 | 3.211 | 3.648 | 3.648 | 47,584,281 |
| 2026-05-15 | 3.250 | 3.325 | 3.200 | 3.200 | 3.200 | 12,701,140 |
| 2026-05-13 | 3.190 | 3.210 | 3.170 | 3.195 | 3.195 | 5,926,889 |
| 2026-05-12 | 3.214 | 3.250 | 3.176 | 3.200 | 3.200 | 15,415,010 |
| 2026-05-11 | 3.180 | 3.283 | 3.145 | 3.252 | 3.252 | 17,766,711 |
| 2026-05-08 | 3.240 | 3.283 | 3.195 | 3.196 | 3.196 | 23,239,020 |
| 2026-05-07 | 3.436 | 3.453 | 3.180 | 3.237 | 3.237 | 22,327,510 |
| 2026-05-06 | 3.350 | 3.522 | 3.259 | 3.438 | 3.438 | 18,892,211 |
| 2026-05-05 | 3.377 | 3.419 | 3.331 | 3.331 | 3.331 | 9,288,621 |
| 2026-05-04 | 3.360 | 3.445 | 3.319 | 3.387 | 3.387 | 10,412,900 |
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.