Samhällsbyggnadsbolaget i Norden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.236 | 5.288 | 5.064 | 5.064 | 5.064 | 8,017,002 |
| 2025-10-31 | 5.150 | 5.278 | 5.150 | 5.236 | 5.236 | 5,116,483 |
| 2025-10-30 | 5.142 | 5.170 | 5.070 | 5.140 | 5.140 | 5,137,012 |
| 2025-10-29 | 5.224 | 5.268 | 5.130 | 5.132 | 5.132 | 5,895,442 |
| 2025-10-28 | 5.400 | 5.478 | 5.210 | 5.212 | 5.212 | 7,594,810 |
| 2025-10-27 | 5.488 | 5.530 | 5.290 | 5.336 | 5.336 | 7,310,340 |
| 2025-10-24 | 5.750 | 5.750 | 5.364 | 5.456 | 5.456 | 13,545,220 |
| 2025-10-23 | 5.580 | 5.750 | 5.578 | 5.720 | 5.720 | 13,174,850 |
| 2025-10-22 | 5.758 | 5.824 | 5.628 | 5.628 | 5.628 | 8,406,433 |
| 2025-10-21 | 5.620 | 5.730 | 5.620 | 5.720 | 5.720 | 8,501,881 |
| 2025-10-20 | 5.538 | 5.650 | 5.500 | 5.630 | 5.630 | 8,396,647 |
| 2025-10-17 | 5.588 | 5.588 | 5.410 | 5.538 | 5.538 | 9,193,114 |
| 2025-10-16 | 5.390 | 5.664 | 5.370 | 5.610 | 5.610 | 13,592,100 |
| 2025-10-15 | 5.282 | 5.430 | 5.252 | 5.392 | 5.392 | 11,258,410 |
| 2025-10-14 | 5.124 | 5.300 | 5.080 | 5.300 | 5.300 | 12,453,350 |
| 2025-10-13 | 4.992 | 5.144 | 4.942 | 5.144 | 5.144 | 10,694,560 |
| 2025-10-10 | 4.850 | 5.090 | 4.849 | 5.020 | 5.020 | 12,749,170 |
| 2025-10-09 | 4.908 | 4.975 | 4.810 | 4.875 | 4.875 | 6,741,027 |
| 2025-10-08 | 4.966 | 4.997 | 4.908 | 4.908 | 4.908 | 5,967,992 |
| 2025-10-07 | 5.150 | 5.152 | 4.956 | 4.957 | 4.957 | 9,711,109 |
| 2025-10-06 | 5.076 | 5.210 | 5.036 | 5.156 | 5.156 | 10,229,240 |
| 2025-10-03 | 5.038 | 5.104 | 4.983 | 5.104 | 5.104 | 7,327,323 |
| 2025-10-02 | 5.212 | 5.270 | 4.993 | 5.040 | 5.040 | 11,317,990 |
| 2025-10-01 | 5.144 | 5.204 | 5.042 | 5.170 | 5.170 | 7,481,538 |
| 2025-09-30 | 5.180 | 5.224 | 5.078 | 5.136 | 5.136 | 9,364,030 |
| 2025-09-29 | 5.050 | 5.246 | 5.032 | 5.160 | 5.160 | 14,310,300 |
| 2025-09-26 | 4.960 | 5.016 | 4.895 | 5.016 | 5.016 | 6,815,566 |
| 2025-09-25 | 5.122 | 5.236 | 4.978 | 4.978 | 4.978 | 12,621,690 |
| 2025-09-24 | 5.176 | 5.290 | 5.084 | 5.120 | 5.120 | 8,662,029 |
| 2025-09-23 | 5.140 | 5.400 | 5.134 | 5.204 | 5.204 | 13,880,530 |
| 2025-09-22 | 5.190 | 5.204 | 5.084 | 5.130 | 5.130 | 8,744,055 |
| 2025-09-19 | 5.270 | 5.300 | 5.180 | 5.204 | 5.204 | 9,500,763 |
| 2025-09-18 | 5.220 | 5.450 | 5.178 | 5.274 | 5.274 | 14,699,220 |
| 2025-09-17 | 5.010 | 5.252 | 4.996 | 5.234 | 5.234 | 11,980,780 |
| 2025-09-16 | 5.130 | 5.140 | 4.990 | 5.010 | 5.010 | 7,339,758 |
| 2025-09-15 | 4.966 | 5.140 | 4.966 | 5.096 | 5.096 | 9,185,238 |
| 2025-09-12 | 4.900 | 5.000 | 4.878 | 4.978 | 4.978 | 9,915,451 |
| 2025-09-11 | 4.938 | 4.956 | 4.735 | 4.865 | 4.865 | 9,091,463 |
| 2025-09-10 | 4.641 | 4.950 | 4.641 | 4.950 | 4.950 | 15,143,130 |
| 2025-09-09 | 4.690 | 4.732 | 4.590 | 4.641 | 4.641 | 6,367,252 |
| 2025-09-08 | 4.740 | 4.838 | 4.658 | 4.702 | 4.702 | 5,708,869 |
| 2025-09-05 | 4.654 | 4.770 | 4.610 | 4.740 | 4.740 | 6,764,888 |
| 2025-09-04 | 4.650 | 4.751 | 4.611 | 4.611 | 4.611 | 4,560,232 |
| 2025-09-03 | 4.662 | 4.741 | 4.627 | 4.692 | 4.692 | 6,686,479 |
| 2025-09-02 | 4.821 | 4.846 | 4.643 | 4.643 | 4.643 | 10,136,030 |
| 2025-09-01 | 4.780 | 4.950 | 4.780 | 4.849 | 4.849 | 5,335,762 |
| 2025-08-29 | 4.900 | 4.933 | 4.780 | 4.780 | 4.780 | 8,599,112 |
| 2025-08-28 | 5.028 | 5.086 | 4.896 | 4.898 | 4.898 | 11,299,390 |
| 2025-08-27 | 5.110 | 5.180 | 5.010 | 5.010 | 5.010 | 9,957,750 |
| 2025-08-26 | 5.062 | 5.198 | 5.020 | 5.146 | 5.146 | 11,786,980 |
| 2025-08-25 | 5.252 | 5.272 | 5.054 | 5.072 | 5.072 | 28,632,160 |
| 2025-08-22 | 5.300 | 5.476 | 5.200 | 5.476 | 5.476 | 20,737,699 |
| 2025-08-21 | 5.318 | 5.330 | 5.064 | 5.196 | 5.196 | 14,622,680 |
| 2025-08-20 | 5.050 | 5.430 | 4.851 | 5.338 | 5.338 | 39,959,359 |
| 2025-08-19 | 4.872 | 5.020 | 4.782 | 4.940 | 4.940 | 10,899,560 |
| 2025-08-18 | 4.800 | 4.928 | 4.800 | 4.866 | 4.866 | 6,041,482 |
| 2025-08-15 | 4.844 | 4.886 | 4.774 | 4.800 | 4.800 | 5,564,058 |
| 2025-08-14 | 4.877 | 4.900 | 4.817 | 4.835 | 4.835 | 4,548,551 |
| 2025-08-13 | 4.960 | 4.972 | 4.840 | 4.874 | 4.874 | 5,258,238 |
| 2025-08-12 | 5.080 | 5.150 | 4.953 | 4.955 | 4.955 | 4,858,630 |
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.