Samhällsbyggnadsbolaget i Norden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.195 | 4.266 | 4.130 | 4.235 | 4.235 | 10,661,570 |
| 2024-11-13 | 4.173 | 4.283 | 4.161 | 4.196 | 4.196 | 13,336,290 |
| 2024-11-12 | 4.355 | 4.366 | 4.114 | 4.200 | 4.200 | 22,781,570 |
| 2024-11-11 | 4.404 | 4.493 | 4.263 | 4.390 | 4.390 | 31,968,061 |
| 2024-11-08 | 4.429 | 4.500 | 4.332 | 4.424 | 4.424 | 22,747,340 |
| 2024-11-07 | 4.320 | 4.668 | 4.196 | 4.429 | 4.429 | 51,626,859 |
| 2024-11-06 | 4.315 | 4.485 | 4.171 | 4.293 | 4.293 | 28,549,609 |
| 2024-11-05 | 4.416 | 4.570 | 4.240 | 4.315 | 4.315 | 43,626,180 |
| 2024-11-04 | 5.180 | 5.201 | 4.182 | 4.413 | 4.413 | 152,451,500 |
| 2024-11-01 | 5.658 | 5.730 | 5.623 | 5.718 | 5.718 | 6,000,580 |
| 2024-10-31 | 5.788 | 5.842 | 5.658 | 5.658 | 5.658 | 17,654,811 |
| 2024-10-30 | 5.795 | 5.967 | 5.795 | 5.828 | 5.828 | 13,866,360 |
| 2024-10-29 | 5.902 | 5.980 | 5.737 | 5.795 | 5.795 | 18,171,670 |
| 2024-10-28 | 5.839 | 6.020 | 5.805 | 5.894 | 5.894 | 13,762,180 |
| 2024-10-25 | 5.869 | 5.978 | 5.797 | 5.859 | 5.859 | 13,663,220 |
| 2024-10-24 | 5.836 | 5.906 | 5.766 | 5.869 | 5.869 | 11,278,010 |
| 2024-10-23 | 6.000 | 6.045 | 5.756 | 5.836 | 5.836 | 21,591,570 |
| 2024-10-22 | 6.081 | 6.183 | 5.959 | 6.016 | 6.016 | 16,133,100 |
| 2024-10-21 | 6.212 | 6.277 | 6.079 | 6.081 | 6.081 | 12,668,980 |
| 2024-10-18 | 6.318 | 6.380 | 6.189 | 6.212 | 6.212 | 15,227,270 |
| 2024-10-17 | 6.328 | 6.500 | 6.300 | 6.337 | 6.337 | 16,328,640 |
| 2024-10-16 | 6.435 | 6.435 | 6.055 | 6.328 | 6.328 | 28,183,551 |
| 2024-10-15 | 7.000 | 7.039 | 6.300 | 6.435 | 6.435 | 38,542,500 |
| 2024-10-14 | 7.223 | 7.314 | 6.863 | 7.000 | 7.000 | 21,541,500 |
| 2024-10-11 | 7.114 | 7.396 | 7.092 | 7.223 | 7.223 | 22,249,109 |
| 2024-10-10 | 7.266 | 7.350 | 7.037 | 7.114 | 7.114 | 18,449,410 |
| 2024-10-09 | 7.500 | 7.652 | 7.209 | 7.328 | 7.328 | 23,803,400 |
| 2024-10-08 | 7.390 | 7.684 | 7.309 | 7.500 | 7.500 | 22,766,840 |
| 2024-10-07 | 7.434 | 7.474 | 7.016 | 7.430 | 7.430 | 30,166,221 |
| 2024-10-04 | 7.432 | 7.697 | 7.415 | 7.511 | 7.511 | 26,090,760 |
| 2024-10-03 | 7.472 | 7.636 | 7.375 | 7.433 | 7.433 | 18,202,010 |
| 2024-10-02 | 7.291 | 7.500 | 7.163 | 7.472 | 7.472 | 21,989,760 |
| 2024-10-01 | 7.326 | 7.529 | 7.261 | 7.291 | 7.291 | 24,396,420 |
| 2024-09-30 | 7.440 | 7.551 | 7.162 | 7.325 | 7.325 | 25,342,061 |
| 2024-09-27 | 7.485 | 7.695 | 7.282 | 7.440 | 7.440 | 48,173,289 |
| 2024-09-26 | 8.150 | 8.150 | 7.625 | 7.722 | 7.722 | 43,425,754 |
| 2024-09-25 | 7.987 | 8.418 | 7.878 | 8.093 | 8.093 | 69,859,516 |
| 2024-09-24 | 8.320 | 8.320 | 7.834 | 8.119 | 8.119 | 43,687,551 |
| 2024-09-23 | 7.916 | 8.333 | 7.759 | 8.130 | 8.130 | 37,816,020 |
| 2024-09-20 | 7.878 | 8.092 | 7.596 | 7.887 | 7.887 | 75,343,648 |
| 2024-09-19 | 7.251 | 8.050 | 7.204 | 7.966 | 7.966 | 75,078,328 |
| 2024-09-18 | 6.956 | 7.163 | 6.767 | 7.075 | 7.075 | 27,683,010 |
| 2024-09-17 | 6.976 | 7.013 | 6.852 | 6.956 | 6.956 | 15,742,870 |
| 2024-09-16 | 7.100 | 7.180 | 6.760 | 6.955 | 6.955 | 28,485,180 |
| 2024-09-13 | 6.840 | 7.157 | 6.785 | 7.100 | 7.100 | 36,971,039 |
| 2024-09-12 | 6.788 | 6.900 | 6.653 | 6.804 | 6.804 | 18,474,270 |
| 2024-09-11 | 6.897 | 6.985 | 6.540 | 6.657 | 6.657 | 22,311,971 |
| 2024-09-10 | 6.610 | 7.054 | 6.600 | 6.897 | 6.897 | 38,524,262 |
| 2024-09-09 | 6.460 | 6.638 | 6.422 | 6.589 | 6.589 | 21,810,391 |
| 2024-09-06 | 6.350 | 6.591 | 6.236 | 6.460 | 6.460 | 18,006,070 |
| 2024-09-05 | 6.250 | 6.496 | 6.126 | 6.350 | 6.350 | 18,716,820 |
| 2024-09-04 | 6.122 | 6.410 | 6.050 | 6.235 | 6.235 | 24,948,850 |
| 2024-09-03 | 6.615 | 6.620 | 6.133 | 6.213 | 6.213 | 44,466,367 |
| 2024-09-02 | 6.927 | 6.989 | 6.440 | 6.632 | 6.632 | 45,577,398 |
| 2024-08-30 | 6.400 | 7.000 | 6.335 | 6.927 | 6.927 | 72,315,539 |
| 2024-08-29 | 6.256 | 6.450 | 6.180 | 6.273 | 6.273 | 39,910,168 |
| 2024-08-28 | 6.305 | 6.550 | 5.973 | 6.276 | 6.276 | 54,430,793 |
| 2024-08-27 | 6.440 | 6.490 | 6.130 | 6.208 | 6.208 | 24,682,900 |
| 2024-08-26 | 6.440 | 6.523 | 6.294 | 6.440 | 6.440 | 19,962,619 |
| 2024-08-23 | 6.222 | 6.482 | 6.222 | 6.441 | 6.441 | 25,103,260 |
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.