Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.750	4.879	4.745	4.777	4.777	8,701,265
2026-02-02	4.873	4.920	4.770	4.880	4.880	7,015,967
2026-01-30	4.930	4.979	4.869	4.900	4.900	7,490,844
2026-01-29	4.929	5.010	4.885	4.928	4.928	8,201,002
2026-01-28	4.786	4.944	4.724	4.937	4.937	8,837,178
2026-01-27	4.903	4.905	4.742	4.760	4.760	7,020,250
2026-01-26	4.873	4.934	4.812	4.908	4.908	6,308,942
2026-01-23	4.929	5.000	4.838	4.904	4.904	5,132,787
2026-01-22	4.738	4.970	4.738	4.929	4.929	10,765,430
2026-01-21	4.743	4.750	4.550	4.681	4.681	9,318,380
2026-01-20	4.867	4.868	4.725	4.756	4.756	8,913,383
2026-01-19	4.920	4.999	4.850	4.867	4.867	9,314,065
2026-01-16	5.042	5.092	4.962	5.022	5.022	7,919,384
2026-01-15	4.931	5.102	4.916	5.058	5.058	10,580,230
2026-01-14	5.030	5.030	4.841	4.950	4.950	10,436,540
2026-01-13	4.861	5.056	4.841	5.038	5.038	9,428,451
2026-01-12	4.979	4.997	4.808	4.870	4.870	9,799,657
2026-01-09	4.756	4.989	4.709	4.979	4.979	12,735,230
2026-01-08	4.754	4.854	4.743	4.750	4.750	9,544,431
2026-01-07	4.800	4.843	4.660	4.760	4.760	10,848,780
2026-01-05	4.810	4.882	4.701	4.717	4.717	5,671,308
2026-01-02	4.630	4.810	4.630	4.810	4.810	9,330,298
2025-12-30	4.628	4.670	4.590	4.630	4.630	11,958,410
2025-12-29	4.620	4.699	4.561	4.633	4.633	9,540,002
2025-12-23	4.477	4.625	4.472	4.620	4.620	12,659,810
2025-12-22	4.435	4.486	4.333	4.480	4.480	6,982,470
2025-12-19	4.448	4.470	4.297	4.440	4.440	12,097,600
2025-12-18	4.380	4.547	4.338	4.450	4.450	8,606,811
2025-12-17	4.256	4.400	4.173	4.400	4.400	8,950,906
2025-12-16	4.128	4.290	4.116	4.290	4.290	10,673,970
2025-12-15	4.200	4.220	4.033	4.140	4.140	14,588,230
2025-12-12	4.160	4.240	4.150	4.201	4.201	8,186,213
2025-12-11	4.225	4.227	4.050	4.149	4.149	8,898,758
2025-12-10	4.100	4.209	4.069	4.207	4.207	10,378,740
2025-12-09	4.149	4.179	4.078	4.100	4.100	6,897,880
2025-12-08	4.170	4.211	4.072	4.149	4.149	5,742,275
2025-12-05	4.130	4.219	4.098	4.176	4.176	11,019,950
2025-12-04	4.090	4.150	4.052	4.130	4.130	9,931,717
2025-12-03	4.070	4.125	4.057	4.084	4.084	5,152,514
2025-12-02	4.130	4.140	4.062	4.062	4.062	4,545,762
2025-12-01	4.190	4.210	4.100	4.132	4.132	8,702,680
2025-11-28	4.177	4.240	4.120	4.240	4.240	18,007,359
2025-11-27	4.170	4.199	4.140	4.177	4.177	5,691,030
2025-11-26	4.280	4.281	4.102	4.170	4.170	9,029,759
2025-11-25	4.210	4.322	4.154	4.260	4.260	9,005,327
2025-11-24	4.032	4.236	4.032	4.236	4.236	13,493,400
2025-11-21	4.000	4.138	3.980	4.033	4.033	10,426,860
2025-11-20	4.050	4.095	3.993	4.017	4.017	6,795,965
2025-11-19	4.190	4.190	4.043	4.049	4.049	7,323,428
2025-11-18	4.180	4.210	4.085	4.100	4.100	8,964,230
2025-11-17	4.381	4.410	4.223	4.223	4.223	9,747,773
2025-11-14	4.440	4.522	4.370	4.370	4.370	11,399,230
2025-11-13	4.575	4.640	4.450	4.483	4.483	16,178,830
2025-11-12	5.240	5.300	4.490	4.516	4.516	62,870,551
2025-11-11	4.370	4.410	4.259	4.400	4.400	13,023,840
2025-11-10	4.763	4.763	4.314	4.347	4.347	31,635,580
2025-11-07	5.196	5.398	4.676	4.738	4.738	42,675,273
2025-11-06	4.962	5.050	4.686	4.686	4.686	18,046,141
2025-11-05	4.961	5.066	4.917	4.946	4.946	11,651,330
2025-11-04	5.064	5.116	4.959	4.959	4.959	7,545,113

← NewerPage 4 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.