Samhällsbyggnadsbolaget i Norden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.250 | 5.474 | 4.974 | 5.374 | 5.374 | 99,625,562 |
| 2025-05-13 | 4.500 | 5.628 | 4.350 | 5.610 | 5.610 | 152,494,891 |
| 2025-05-12 | 3.853 | 4.032 | 3.780 | 3.994 | 3.994 | 20,249,670 |
| 2025-05-09 | 3.950 | 4.025 | 3.833 | 3.847 | 3.847 | 17,871,160 |
| 2025-05-08 | 3.969 | 4.060 | 3.935 | 4.009 | 4.009 | 14,668,430 |
| 2025-05-07 | 3.848 | 3.958 | 3.819 | 3.950 | 3.950 | 13,163,370 |
| 2025-05-06 | 4.065 | 4.070 | 3.820 | 3.836 | 3.836 | 16,490,250 |
| 2025-05-05 | 4.005 | 4.088 | 3.982 | 4.070 | 4.070 | 12,817,530 |
| 2025-05-02 | 3.937 | 4.009 | 3.902 | 3.988 | 3.988 | 14,794,370 |
| 2025-04-30 | 3.850 | 3.979 | 3.812 | 3.922 | 3.922 | 14,220,800 |
| 2025-04-29 | 3.839 | 3.925 | 3.837 | 3.848 | 3.848 | 13,115,960 |
| 2025-04-28 | 3.916 | 3.957 | 3.784 | 3.838 | 3.838 | 15,843,640 |
| 2025-04-25 | 3.892 | 3.966 | 3.868 | 3.911 | 3.911 | 22,884,561 |
| 2025-04-24 | 3.889 | 4.013 | 3.845 | 3.858 | 3.858 | 21,270,039 |
| 2025-04-23 | 3.943 | 4.040 | 3.868 | 3.876 | 3.876 | 17,744,820 |
| 2025-04-22 | 3.580 | 3.926 | 3.563 | 3.900 | 3.900 | 29,416,840 |
| 2025-04-17 | 3.669 | 3.685 | 3.616 | 3.661 | 3.661 | 8,597,769 |
| 2025-04-16 | 3.722 | 3.728 | 3.603 | 3.651 | 3.651 | 15,845,150 |
| 2025-04-15 | 3.640 | 3.805 | 3.634 | 3.729 | 3.729 | 21,249,279 |
| 2025-04-14 | 3.700 | 3.726 | 3.597 | 3.630 | 3.630 | 23,349,670 |
| 2025-04-11 | 3.540 | 3.740 | 3.436 | 3.635 | 3.635 | 29,214,340 |
| 2025-04-10 | 3.600 | 3.600 | 3.365 | 3.540 | 3.540 | 39,080,879 |
| 2025-04-09 | 3.220 | 3.280 | 3.076 | 3.255 | 3.255 | 27,516,660 |
| 2025-04-08 | 3.344 | 3.476 | 3.256 | 3.364 | 3.364 | 32,485,080 |
| 2025-04-07 | 3.200 | 3.418 | 2.997 | 3.313 | 3.313 | 51,286,273 |
| 2025-04-04 | 3.457 | 3.668 | 3.312 | 3.372 | 3.372 | 34,339,859 |
| 2025-04-03 | 3.350 | 3.657 | 3.327 | 3.451 | 3.451 | 31,623,230 |
| 2025-04-02 | 3.416 | 3.450 | 3.346 | 3.427 | 3.427 | 14,334,410 |
| 2025-04-01 | 3.390 | 3.466 | 3.377 | 3.460 | 3.460 | 15,372,120 |
| 2025-03-31 | 3.475 | 3.479 | 3.364 | 3.380 | 3.380 | 17,823,650 |
| 2025-03-28 | 3.411 | 3.527 | 3.406 | 3.475 | 3.475 | 13,382,820 |
| 2025-03-27 | 3.420 | 3.538 | 3.396 | 3.414 | 3.414 | 15,808,880 |
| 2025-03-26 | 3.485 | 3.509 | 3.409 | 3.456 | 3.456 | 14,915,530 |
| 2025-03-25 | 3.557 | 3.581 | 3.422 | 3.490 | 3.490 | 16,462,150 |
| 2025-03-24 | 3.550 | 3.590 | 3.506 | 3.556 | 3.556 | 17,694,900 |
| 2025-03-21 | 3.550 | 3.568 | 3.474 | 3.505 | 3.505 | 14,451,920 |
| 2025-03-20 | 3.573 | 3.657 | 3.522 | 3.565 | 3.565 | 16,979,350 |
| 2025-03-19 | 3.590 | 3.629 | 3.514 | 3.540 | 3.540 | 15,101,820 |
| 2025-03-18 | 3.645 | 3.651 | 3.538 | 3.607 | 3.607 | 20,465,660 |
| 2025-03-17 | 3.660 | 3.663 | 3.530 | 3.583 | 3.583 | 16,520,109 |
| 2025-03-14 | 3.450 | 3.668 | 3.434 | 3.664 | 3.664 | 29,516,609 |
| 2025-03-13 | 3.422 | 3.487 | 3.369 | 3.391 | 3.391 | 17,288,160 |
| 2025-03-12 | 3.510 | 3.528 | 3.371 | 3.422 | 3.422 | 18,628,789 |
| 2025-03-11 | 3.564 | 3.602 | 3.455 | 3.475 | 3.475 | 17,417,930 |
| 2025-03-10 | 3.653 | 3.720 | 3.556 | 3.556 | 3.556 | 14,016,340 |
| 2025-03-07 | 3.688 | 3.709 | 3.581 | 3.638 | 3.638 | 20,519,000 |
| 2025-03-06 | 3.835 | 3.849 | 3.651 | 3.682 | 3.682 | 25,827,750 |
| 2025-03-05 | 3.963 | 4.052 | 3.804 | 3.820 | 3.820 | 24,417,141 |
| 2025-03-04 | 3.923 | 4.010 | 3.795 | 3.957 | 3.957 | 29,766,221 |
| 2025-03-03 | 4.100 | 4.140 | 3.950 | 4.007 | 4.007 | 21,960,039 |
| 2025-02-28 | 4.150 | 4.172 | 4.072 | 4.101 | 4.101 | 20,398,010 |
| 2025-02-27 | 4.266 | 4.278 | 4.145 | 4.185 | 4.185 | 18,340,029 |
| 2025-02-26 | 4.272 | 4.399 | 4.222 | 4.266 | 4.266 | 18,795,689 |
| 2025-02-25 | 4.247 | 4.413 | 4.230 | 4.254 | 4.254 | 23,581,740 |
| 2025-02-24 | 4.247 | 4.356 | 4.191 | 4.250 | 4.250 | 23,360,131 |
| 2025-02-21 | 4.375 | 4.473 | 4.224 | 4.225 | 4.225 | 30,299,859 |
| 2025-02-20 | 4.411 | 4.575 | 4.330 | 4.347 | 4.347 | 34,009,578 |
| 2025-02-19 | 5.250 | 5.250 | 4.380 | 4.380 | 4.380 | 64,773,641 |
| 2025-02-18 | 5.087 | 5.243 | 5.051 | 5.224 | 5.224 | 18,909,029 |
| 2025-02-17 | 5.342 | 5.372 | 5.164 | 5.200 | 5.200 | 17,812,279 |
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.