Samhällsbyggnadsbolaget i Norden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.414 | 5.475 | 5.312 | 5.360 | 5.360 | 16,261,320 |
| 2025-02-13 | 5.260 | 5.414 | 5.220 | 5.414 | 5.414 | 17,247,199 |
| 2025-02-12 | 5.365 | 5.415 | 5.216 | 5.254 | 5.254 | 18,236,779 |
| 2025-02-11 | 5.481 | 5.481 | 5.332 | 5.332 | 5.332 | 12,010,910 |
| 2025-02-10 | 5.352 | 5.502 | 5.337 | 5.486 | 5.486 | 11,441,860 |
| 2025-02-07 | 5.376 | 5.446 | 5.219 | 5.336 | 5.336 | 22,394,689 |
| 2025-02-06 | 5.565 | 5.609 | 5.434 | 5.449 | 5.449 | 18,083,840 |
| 2025-02-05 | 5.425 | 5.657 | 5.344 | 5.524 | 5.524 | 25,632,820 |
| 2025-02-04 | 5.500 | 5.543 | 5.412 | 5.430 | 5.430 | 15,645,430 |
| 2025-02-03 | 5.450 | 5.545 | 5.309 | 5.484 | 5.484 | 25,603,900 |
| 2025-01-31 | 5.710 | 5.719 | 5.538 | 5.628 | 5.628 | 22,224,910 |
| 2025-01-30 | 5.590 | 5.798 | 5.531 | 5.710 | 5.710 | 32,736,480 |
| 2025-01-29 | 5.500 | 5.600 | 5.453 | 5.540 | 5.540 | 36,491,578 |
| 2025-01-28 | 5.301 | 5.434 | 5.255 | 5.417 | 5.417 | 18,083,340 |
| 2025-01-27 | 5.219 | 5.477 | 5.130 | 5.328 | 5.328 | 27,241,039 |
| 2025-01-24 | 5.366 | 5.485 | 5.243 | 5.288 | 5.288 | 26,137,830 |
| 2025-01-23 | 4.935 | 5.299 | 4.935 | 5.276 | 5.276 | 27,957,961 |
| 2025-01-22 | 5.144 | 5.167 | 4.949 | 4.958 | 4.958 | 21,059,881 |
| 2025-01-21 | 5.249 | 5.277 | 5.122 | 5.140 | 5.140 | 24,615,830 |
| 2025-01-20 | 5.344 | 5.441 | 5.238 | 5.275 | 5.275 | 20,082,279 |
| 2025-01-17 | 5.290 | 5.470 | 5.220 | 5.390 | 5.390 | 34,616,609 |
| 2025-01-16 | 5.387 | 5.438 | 5.144 | 5.289 | 5.289 | 32,891,262 |
| 2025-01-15 | 4.910 | 5.529 | 4.906 | 5.336 | 5.336 | 56,385,641 |
| 2025-01-14 | 4.900 | 5.026 | 4.750 | 4.910 | 4.910 | 31,770,391 |
| 2025-01-13 | 4.678 | 5.230 | 4.600 | 4.879 | 4.879 | 64,121,230 |
| 2025-01-10 | 4.857 | 4.868 | 4.563 | 4.701 | 4.701 | 27,364,869 |
| 2025-01-09 | 4.723 | 4.915 | 4.578 | 4.880 | 4.880 | 38,241,879 |
| 2025-01-08 | 4.663 | 5.064 | 4.520 | 4.578 | 4.578 | 65,068,941 |
| 2025-01-07 | 4.763 | 4.812 | 4.313 | 4.319 | 4.319 | 36,078,801 |
| 2025-01-03 | 4.564 | 4.770 | 4.493 | 4.763 | 4.763 | 30,147,789 |
| 2025-01-02 | 4.515 | 4.610 | 4.404 | 4.574 | 4.574 | 26,257,900 |
| 2024-12-30 | 4.460 | 4.680 | 4.422 | 4.531 | 4.531 | 31,267,570 |
| 2024-12-27 | 4.363 | 4.554 | 4.224 | 4.479 | 4.479 | 31,247,340 |
| 2024-12-23 | 4.272 | 4.680 | 4.262 | 4.331 | 4.331 | 54,386,992 |
| 2024-12-20 | 4.042 | 4.140 | 3.883 | 4.096 | 4.096 | 34,806,461 |
| 2024-12-19 | 4.133 | 4.375 | 3.963 | 4.083 | 4.083 | 57,227,527 |
| 2024-12-18 | 3.730 | 4.350 | 3.544 | 4.300 | 4.300 | 100,783,797 |
| 2024-12-17 | 3.552 | 3.579 | 3.488 | 3.521 | 3.521 | 15,050,450 |
| 2024-12-16 | 3.630 | 3.663 | 3.507 | 3.552 | 3.552 | 19,837,141 |
| 2024-12-13 | 4.115 | 4.120 | 3.619 | 3.630 | 3.630 | 40,279,848 |
| 2024-12-12 | 3.557 | 4.044 | 3.557 | 3.950 | 3.950 | 56,382,180 |
| 2024-12-11 | 3.312 | 3.536 | 3.298 | 3.533 | 3.533 | 27,406,930 |
| 2024-12-10 | 3.300 | 3.378 | 3.220 | 3.305 | 3.305 | 30,079,561 |
| 2024-12-09 | 3.400 | 3.423 | 3.309 | 3.345 | 3.345 | 27,339,490 |
| 2024-12-06 | 3.417 | 3.525 | 3.398 | 3.467 | 3.467 | 17,361,641 |
| 2024-12-05 | 3.400 | 3.479 | 3.335 | 3.421 | 3.421 | 41,086,520 |
| 2024-12-04 | 3.640 | 3.665 | 3.535 | 3.553 | 3.553 | 28,095,850 |
| 2024-12-03 | 3.740 | 3.797 | 3.640 | 3.640 | 3.640 | 19,261,881 |
| 2024-12-02 | 3.900 | 3.940 | 3.740 | 3.740 | 3.740 | 19,838,551 |
| 2024-11-29 | 4.090 | 4.176 | 3.726 | 3.861 | 3.861 | 59,180,832 |
| 2024-11-28 | 4.203 | 4.340 | 4.126 | 4.249 | 4.249 | 20,401,410 |
| 2024-11-27 | 3.783 | 4.280 | 3.730 | 4.203 | 4.203 | 44,064,961 |
| 2024-11-26 | 4.064 | 4.069 | 3.902 | 3.959 | 3.959 | 20,962,301 |
| 2024-11-25 | 4.100 | 4.182 | 3.978 | 4.076 | 4.076 | 17,245,449 |
| 2024-11-22 | 3.939 | 4.049 | 3.872 | 3.999 | 3.999 | 18,314,029 |
| 2024-11-21 | 4.020 | 4.022 | 3.876 | 3.926 | 3.926 | 21,867,500 |
| 2024-11-20 | 4.170 | 4.232 | 4.008 | 4.028 | 4.028 | 16,009,490 |
| 2024-11-19 | 4.203 | 4.332 | 4.012 | 4.166 | 4.166 | 21,317,641 |
| 2024-11-18 | 4.071 | 4.088 | 3.972 | 4.009 | 4.009 | 17,658,350 |
| 2024-11-15 | 4.200 | 4.201 | 4.060 | 4.080 | 4.080 | 19,884,891 |
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.