Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.300	3.369	3.284	3.360	3.360	4,128,120
2026-04-29	3.325	3.345	3.282	3.328	3.328	6,831,065
2026-04-28	3.323	3.354	3.295	3.319	3.319	6,255,646
2026-04-27	3.371	3.414	3.305	3.328	3.328	8,048,967
2026-04-24	3.430	3.465	3.334	3.380	3.380	7,916,148
2026-04-23	3.514	3.533	3.367	3.378	3.378	9,824,792
2026-04-22	3.550	3.608	3.500	3.508	3.508	7,709,728
2026-04-21	3.590	3.620	3.514	3.553	3.553	6,079,609
2026-04-20	3.704	3.704	3.559	3.585	3.585	12,587,150
2026-04-17	3.701	3.808	3.700	3.734	3.734	13,213,470
2026-04-16	3.680	3.750	3.631	3.697	3.697	9,072,015
2026-04-15	3.662	3.709	3.613	3.663	3.663	6,166,819
2026-04-14	3.611	3.734	3.611	3.662	3.662	10,653,450
2026-04-13	3.620	3.658	3.595	3.620	3.620	6,672,797
2026-04-10	3.664	3.735	3.611	3.661	3.661	10,282,310
2026-04-09	3.704	3.704	3.622	3.693	3.693	6,592,145
2026-04-08	3.755	3.875	3.700	3.731	3.731	10,757,190
2026-04-07	3.810	3.864	3.631	3.631	3.631	11,413,010
2026-04-02	3.748	3.826	3.710	3.822	3.822	3,100,856
2026-04-01	3.800	3.880	3.800	3.819	3.819	6,804,313
2026-03-31	3.665	3.800	3.649	3.716	3.716	8,998,257
2026-03-30	3.523	3.683	3.450	3.673	3.673	6,708,831
2026-03-27	3.560	3.560	3.490	3.530	3.530	7,310,009
2026-03-26	3.567	3.591	3.512	3.565	3.565	7,411,488
2026-03-25	3.580	3.655	3.522	3.580	3.580	13,302,950
2026-03-24	3.704	3.713	3.544	3.556	3.556	12,392,850
2026-03-23	3.663	3.750	3.481	3.701	3.701	18,306,830
2026-03-20	3.860	3.989	3.773	3.774	3.774	12,096,000
2026-03-19	3.981	3.987	3.804	3.851	3.851	13,726,250
2026-03-18	4.028	4.047	3.943	4.008	4.008	6,980,474
2026-03-17	3.995	4.066	3.965	4.017	4.017	6,926,246
2026-03-16	3.950	4.061	3.881	4.017	4.017	6,276,613
2026-03-13	3.861	3.959	3.802	3.941	3.941	6,498,451
2026-03-12	3.885	3.897	3.837	3.874	3.874	5,870,407
2026-03-11	3.972	3.990	3.884	3.888	3.888	7,890,418
2026-03-10	3.980	4.036	3.946	3.972	3.972	6,748,646
2026-03-09	3.850	3.910	3.795	3.883	3.883	6,983,392
2026-03-06	3.968	4.000	3.894	3.926	3.926	6,405,550
2026-03-05	4.038	4.072	3.965	3.965	3.965	7,701,487
2026-03-04	3.855	4.055	3.822	4.055	4.055	7,825,085
2026-03-03	3.909	3.916	3.780	3.858	3.858	9,967,787
2026-03-02	3.899	4.020	3.794	3.915	3.915	10,088,480
2026-02-27	4.027	4.050	3.920	3.950	3.950	11,313,060
2026-02-26	3.950	4.065	3.770	4.058	4.058	20,070,750
2026-02-25	4.500	4.500	3.890	3.890	3.890	44,729,820
2026-02-24	4.300	4.380	4.265	4.286	4.286	10,408,580
2026-02-23	4.435	4.478	4.281	4.293	4.293	8,448,804
2026-02-20	4.273	4.458	4.270	4.435	4.435	6,041,745
2026-02-19	4.280	4.380	4.268	4.270	4.270	5,029,306
2026-02-18	4.330	4.331	4.150	4.272	4.272	7,652,421
2026-02-17	4.382	4.429	4.352	4.396	4.396	3,675,647
2026-02-16	4.562	4.576	4.346	4.403	4.403	6,438,212
2026-02-13	4.642	4.679	4.555	4.576	4.576	5,821,870
2026-02-12	4.594	4.720	4.520	4.627	4.627	7,320,152
2026-02-11	4.779	4.787	4.574	4.574	4.574	6,313,167
2026-02-10	4.631	4.789	4.628	4.779	4.779	6,348,412
2026-02-09	4.765	4.810	4.596	4.610	4.610	6,914,556
2026-02-06	4.745	4.800	4.647	4.763	4.763	7,392,120
2026-02-05	4.787	4.830	4.710	4.785	4.785	7,054,188
2026-02-04	4.758	4.820	4.656	4.806	4.806	6,787,365

← NewerPage 3 of 21 · 1,257 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.