Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	35.271	35.566	33.608	33.867	23.311	11,944,630
2022-04-06	37.551	37.819	35.137	35.351	24.333	8,640,031
2022-04-05	37.122	38.132	36.836	37.479	25.797	6,668,258
2022-04-04	35.494	38.034	35.217	37.122	25.551	12,166,040
2022-04-01	35.942	36.853	34.288	36.800	25.330	16,156,970
2022-03-31	38.195	38.803	37.613	37.774	26.000	5,189,077
2022-03-30	38.624	38.624	37.399	38.016	26.167	4,190,368
2022-03-29	37.184	38.624	36.594	38.624	26.431	7,033,018
2022-03-28	37.014	37.551	35.915	36.845	25.214	5,478,298
2022-03-25	36.478	37.587	36.120	36.997	25.318	7,152,486
2022-03-24	39.223	39.339	36.478	36.478	24.963	10,264,390
2022-03-23	42.021	42.200	38.785	39.071	26.737	7,757,925
2022-03-22	41.395	41.994	40.716	41.976	28.726	5,195,978
2022-03-21	42.772	42.772	40.886	41.395	28.328	5,157,316
2022-03-18	42.021	43.040	41.225	42.772	29.270	19,904,461
2022-03-17	40.993	42.629	40.591	41.932	28.695	8,560,963
2022-03-16	39.607	41.127	39.348	40.653	27.820	6,926,942
2022-03-15	40.135	40.135	38.311	38.892	26.615	6,240,996
2022-03-14	39.786	40.993	39.142	40.466	27.692	8,035,121
2022-03-11	37.810	39.196	36.853	38.829	26.572	8,032,477
2022-03-10	39.419	39.697	37.587	37.810	25.874	8,505,182
2022-03-09	37.435	39.071	36.818	38.794	26.548	8,410,144
2022-03-08	35.351	37.122	34.869	36.594	25.042	9,466,859
2022-03-07	35.003	36.818	33.832	35.468	24.271	16,868,760
2022-03-04	38.052	38.320	36.478	36.630	25.067	9,697,463
2022-03-03	38.874	39.554	38.195	38.499	26.346	6,256,591
2022-03-02	38.347	39.035	37.488	38.865	26.596	11,842,060
2022-03-01	39.509	39.518	37.524	38.436	26.303	9,524,088
2022-02-28	37.953	39.509	37.202	39.509	27.037	11,218,370
2022-02-25	38.311	39.339	37.184	38.713	26.492	16,035,500
2022-02-24	33.975	38.356	33.975	36.657	25.085	33,890,887
2022-02-23	45.597	46.116	36.925	38.221	26.156	49,913,461
2022-02-22	37.882	45.490	37.211	43.532	29.790	36,141,422
2022-02-21	36.997	43.183	32.231	39.160	26.798	79,751,758
2022-02-18	37.461	39.491	36.836	36.907	25.257	16,924,270
2022-02-17	39.965	40.072	37.265	37.622	25.746	15,290,040
2022-02-16	42.021	42.289	39.804	39.920	27.318	10,443,470
2022-02-15	40.582	42.003	40.054	41.565	28.444	13,676,280
2022-02-14	41.225	41.225	38.722	40.582	27.771	21,530,211
2022-02-11	42.388	42.736	41.664	42.289	28.940	11,933,080
2022-02-10	43.809	43.934	41.574	42.888	29.350	17,854,670
2022-02-09	43.782	44.194	42.745	43.166	29.539	15,420,390
2022-02-08	45.508	46.152	42.656	43.470	29.747	19,138,551
2022-02-07	47.493	47.654	43.863	45.061	30.836	20,232,859
2022-02-04	50.086	50.515	47.189	47.189	32.293	9,655,794
2022-02-03	50.837	50.998	49.764	50.086	34.275	5,300,841
2022-02-02	49.907	51.176	49.639	50.837	34.789	6,140,372
2022-02-01	50.497	50.604	48.888	49.585	33.932	8,343,141
2022-01-31	50.139	50.855	49.424	49.907	34.153	5,910,449
2022-01-28	49.603	50.068	48.423	49.066	33.577	5,714,142
2022-01-27	48.190	50.515	46.992	49.603	33.945	7,896,098
2022-01-26	48.405	50.980	48.137	50.032	34.238	9,239,278
2022-01-25	48.280	49.442	47.028	47.725	32.660	9,959,560
2022-01-24	50.479	50.551	47.564	47.976	32.831	12,642,840
2022-01-21	50.998	51.284	49.353	50.479	34.544	10,106,740
2022-01-20	50.336	52.106	49.120	51.820	35.462	9,492,634
2022-01-19	49.406	50.908	48.852	49.567	33.920	10,926,360
2022-01-18	52.929	52.982	49.603	50.157	34.324	12,562,860
2022-01-17	54.681	55.039	52.750	53.090	36.331	9,192,765
2022-01-14	55.253	55.450	54.198	54.663	37.408	5,788,243

← NewerPage 20 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.