Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

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

← NewerPage 2 of 22 · 1,261 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.