Samhällsbyggnadsbolaget i Norden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.136 | 5.174 | 5.052 | 5.066 | 5.066 | 3,563,418 |
| 2025-08-08 | 5.108 | 5.224 | 5.106 | 5.106 | 5.106 | 5,693,062 |
| 2025-08-07 | 5.018 | 5.154 | 4.979 | 5.142 | 5.142 | 9,446,372 |
| 2025-08-06 | 5.080 | 5.152 | 4.939 | 5.000 | 5.000 | 6,835,970 |
| 2025-08-05 | 5.064 | 5.098 | 5.040 | 5.080 | 5.080 | 2,883,190 |
| 2025-08-04 | 5.004 | 5.116 | 5.004 | 5.052 | 5.052 | 4,295,317 |
| 2025-08-01 | 4.870 | 5.040 | 4.830 | 5.004 | 5.004 | 7,398,876 |
| 2025-07-31 | 4.895 | 4.939 | 4.749 | 4.916 | 4.916 | 9,548,002 |
| 2025-07-30 | 5.032 | 5.156 | 4.882 | 4.931 | 4.931 | 13,285,760 |
| 2025-07-29 | 5.160 | 5.180 | 5.010 | 5.036 | 5.036 | 8,726,780 |
| 2025-07-28 | 5.222 | 5.280 | 5.130 | 5.130 | 5.130 | 4,903,803 |
| 2025-07-25 | 5.206 | 5.230 | 5.132 | 5.194 | 5.194 | 8,231,570 |
| 2025-07-24 | 5.308 | 5.398 | 5.200 | 5.208 | 5.208 | 7,972,848 |
| 2025-07-23 | 5.440 | 5.492 | 5.296 | 5.304 | 5.304 | 7,890,224 |
| 2025-07-22 | 5.320 | 5.486 | 5.310 | 5.422 | 5.422 | 11,513,300 |
| 2025-07-21 | 5.206 | 5.376 | 5.180 | 5.318 | 5.318 | 6,906,193 |
| 2025-07-18 | 5.338 | 5.388 | 5.160 | 5.226 | 5.226 | 8,273,660 |
| 2025-07-17 | 5.348 | 5.380 | 5.260 | 5.330 | 5.330 | 8,434,730 |
| 2025-07-16 | 5.450 | 5.508 | 5.326 | 5.326 | 5.326 | 9,041,746 |
| 2025-07-15 | 5.432 | 5.570 | 5.414 | 5.484 | 5.484 | 14,116,290 |
| 2025-07-14 | 5.240 | 5.442 | 5.240 | 5.432 | 5.432 | 9,213,860 |
| 2025-07-11 | 5.510 | 5.546 | 5.326 | 5.340 | 5.340 | 12,233,500 |
| 2025-07-10 | 5.352 | 5.440 | 5.232 | 5.416 | 5.416 | 12,319,030 |
| 2025-07-09 | 5.170 | 5.280 | 5.012 | 5.280 | 5.280 | 19,991,420 |
| 2025-07-08 | 5.120 | 5.200 | 4.991 | 5.144 | 5.144 | 16,113,190 |
| 2025-07-07 | 5.530 | 5.544 | 5.124 | 5.124 | 5.124 | 24,247,949 |
| 2025-07-04 | 5.720 | 5.742 | 5.552 | 5.576 | 5.576 | 10,789,140 |
| 2025-07-03 | 5.772 | 5.868 | 5.694 | 5.700 | 5.700 | 9,521,144 |
| 2025-07-02 | 5.734 | 5.796 | 5.654 | 5.772 | 5.772 | 9,930,969 |
| 2025-07-01 | 5.678 | 5.850 | 5.670 | 5.678 | 5.678 | 11,760,950 |
| 2025-06-30 | 5.724 | 5.874 | 5.558 | 5.662 | 5.662 | 27,781,619 |
| 2025-06-27 | 5.842 | 5.926 | 5.652 | 5.714 | 5.714 | 20,622,689 |
| 2025-06-26 | 5.868 | 6.056 | 5.778 | 5.840 | 5.840 | 11,602,040 |
| 2025-06-25 | 6.398 | 6.450 | 5.826 | 5.832 | 5.832 | 25,734,561 |
| 2025-06-24 | 6.330 | 6.428 | 6.300 | 6.364 | 6.364 | 12,133,970 |
| 2025-06-23 | 6.230 | 6.350 | 6.214 | 6.292 | 6.292 | 9,963,413 |
| 2025-06-19 | 6.436 | 6.452 | 6.308 | 6.318 | 6.318 | 15,317,840 |
| 2025-06-18 | 6.366 | 6.522 | 6.352 | 6.438 | 6.438 | 17,199,340 |
| 2025-06-17 | 6.250 | 6.416 | 6.250 | 6.394 | 6.394 | 11,724,800 |
| 2025-06-16 | 5.984 | 6.310 | 5.938 | 6.310 | 6.310 | 16,022,660 |
| 2025-06-13 | 5.700 | 6.014 | 5.600 | 6.010 | 6.010 | 23,307,131 |
| 2025-06-12 | 6.118 | 6.120 | 5.828 | 5.828 | 5.828 | 13,789,020 |
| 2025-06-11 | 6.112 | 6.202 | 6.044 | 6.150 | 6.150 | 15,372,500 |
| 2025-06-10 | 6.392 | 6.392 | 6.084 | 6.112 | 6.112 | 19,705,801 |
| 2025-06-09 | 6.110 | 6.364 | 6.110 | 6.346 | 6.346 | 18,269,770 |
| 2025-06-05 | 6.192 | 6.246 | 5.994 | 6.086 | 6.086 | 16,777,311 |
| 2025-06-04 | 6.070 | 6.308 | 6.020 | 6.170 | 6.170 | 27,258,650 |
| 2025-06-03 | 5.990 | 6.086 | 5.854 | 6.010 | 6.010 | 19,629,311 |
| 2025-06-02 | 5.590 | 5.950 | 5.540 | 5.950 | 5.950 | 31,679,779 |
| 2025-05-30 | 5.468 | 5.682 | 5.380 | 5.626 | 5.626 | 36,221,461 |
| 2025-05-28 | 5.584 | 5.760 | 5.454 | 5.492 | 5.492 | 19,225,490 |
| 2025-05-27 | 5.670 | 6.094 | 5.644 | 5.752 | 5.752 | 36,715,566 |
| 2025-05-26 | 5.448 | 5.788 | 5.446 | 5.680 | 5.680 | 24,032,189 |
| 2025-05-23 | 5.242 | 5.436 | 5.242 | 5.428 | 5.428 | 25,143,689 |
| 2025-05-22 | 5.254 | 5.280 | 5.040 | 5.280 | 5.280 | 23,640,699 |
| 2025-05-21 | 5.374 | 5.422 | 5.282 | 5.294 | 5.294 | 14,795,320 |
| 2025-05-20 | 5.392 | 5.498 | 5.300 | 5.400 | 5.400 | 21,484,641 |
| 2025-05-19 | 5.388 | 5.460 | 5.282 | 5.398 | 5.398 | 19,216,340 |
| 2025-05-16 | 5.250 | 5.542 | 5.250 | 5.410 | 5.410 | 36,754,070 |
| 2025-05-15 | 5.374 | 5.638 | 5.018 | 5.240 | 5.240 | 61,331,566 |
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.