Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	55.879	56.505	55.200	55.504	37.983	4,622,019
2022-01-12	55.432	56.308	54.091	55.790	38.178	5,372,469
2022-01-11	53.644	54.788	53.286	54.359	37.200	5,239,821
2022-01-10	55.987	56.326	51.427	53.573	36.661	11,071,810
2022-01-07	60.081	61.190	55.039	55.343	37.873	14,956,950
2022-01-05	58.776	59.706	58.472	59.008	40.381	2,593,874
2022-01-04	59.706	59.992	58.472	58.633	40.124	3,587,121
2022-01-03	59.384	60.510	59.223	59.330	40.601	3,721,907
2021-12-30	58.740	59.527	58.222	59.384	40.638	3,097,330
2021-12-29	58.365	58.740	57.363	58.669	40.149	3,410,487
2021-12-28	58.383	59.134	57.614	58.454	39.849	3,425,085
2021-12-27	55.951	58.418	55.951	58.025	39.556	4,426,410
2021-12-23	55.879	56.326	55.665	55.951	38.142	8,524,932
2021-12-22	55.969	56.416	55.414	55.683	37.959	3,553,679
2021-12-21	55.200	56.308	55.182	55.647	37.935	3,892,182
2021-12-20	55.486	55.826	54.145	54.592	37.216	5,013,646
2021-12-17	56.416	57.524	54.824	56.344	38.410	14,662,590
2021-12-16	58.025	58.883	55.754	56.720	38.666	7,229,349
2021-12-15	56.523	58.222	56.523	57.596	39.264	4,261,082
2021-12-14	59.008	59.223	56.237	56.326	38.398	5,143,874
2021-12-13	60.010	60.779	58.293	59.008	40.227	4,747,777
2021-12-10	59.402	59.849	58.758	59.688	40.690	2,670,811
2021-12-09	59.563	60.725	59.312	59.509	40.568	3,191,403
2021-12-08	59.455	59.903	58.883	59.277	40.409	5,812,579
2021-12-07	57.345	59.438	57.345	59.169	40.336	4,263,535
2021-12-06	59.545	60.510	57.006	57.095	38.922	5,255,082
2021-12-03	60.242	60.886	58.919	59.098	40.288	3,869,557
2021-12-02	60.475	60.600	58.865	59.992	40.897	4,313,814
2021-12-01	58.901	60.904	58.436	60.725	41.397	5,190,113
2021-11-30	59.116	59.581	58.007	58.865	40.129	10,066,780
2021-11-29	58.365	60.689	58.347	59.134	40.312	4,754,908
2021-11-26	57.971	60.314	57.793	58.365	39.788	6,096,478
2021-11-25	58.669	60.707	58.240	60.439	41.202	4,360,053
2021-11-24	57.489	59.008	57.489	58.544	39.910	3,697,447
2021-11-23	59.706	59.706	56.720	57.399	39.130	6,685,152
2021-11-22	60.707	62.030	59.706	59.849	40.800	4,872,020
2021-11-19	60.600	61.244	59.974	60.546	41.275	6,158,962
2021-11-18	58.830	60.206	58.776	60.206	41.043	4,643,197
2021-11-17	58.687	59.652	57.918	58.168	39.654	5,423,429
2021-11-16	57.489	58.722	57.238	58.633	39.971	6,136,901
2021-11-15	56.398	57.489	55.432	57.489	39.191	4,378,613
2021-11-12	56.380	56.952	55.629	56.398	38.447	3,870,444
2021-11-11	56.183	56.684	55.879	56.380	38.435	3,717,083
2021-11-10	56.326	56.684	55.182	56.183	38.301	5,034,411
2021-11-09	54.932	57.149	54.824	56.237	38.337	6,399,333
2021-11-08	54.216	55.146	53.930	54.449	37.118	6,348,285
2021-11-05	54.091	54.824	53.662	53.805	36.679	3,376,137
2021-11-04	52.571	54.037	51.355	53.716	36.618	9,191,831
2021-11-03	50.962	51.409	50.622	51.284	34.961	3,109,506
2021-11-02	50.157	51.409	49.639	50.962	34.741	3,350,604
2021-11-01	51.498	51.749	50.068	50.157	34.193	3,720,037
2021-10-29	51.910	52.464	50.747	51.498	35.107	3,732,428
2021-10-28	51.445	52.053	51.087	51.910	35.387	3,622,276
2021-10-27	49.460	51.606	49.299	51.445	35.070	5,281,737
2021-10-26	49.943	50.121	49.353	49.478	33.729	2,627,797
2021-10-25	50.104	50.318	49.746	49.943	34.046	3,456,790
2021-10-22	49.782	50.104	49.245	50.104	34.156	2,954,664
2021-10-21	49.031	49.800	48.637	49.692	33.876	2,868,008
2021-10-20	49.978	50.050	48.691	49.335	33.632	3,009,696
2021-10-19	49.710	50.497	49.585	50.104	34.156	3,517,651

← NewerPage 21 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.