Samhällsbyggnadsbolaget i Norden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.310 | 2.496 | 2.295 | 2.496 | 2.496 | 8,514,703 |
| 2026-10-19 | 2.300 | 2.336 | 2.240 | 2.336 | 2.336 | 8,297,773 |
| 2026-10-16 | 2.297 | 2.342 | 2.290 | 2.307 | 2.307 | 7,563,733 |
| 2026-10-15 | 2.294 | 2.330 | 2.256 | 2.290 | 2.290 | 11,646,232 |
| 2026-10-14 | 2.410 | 2.442 | 2.294 | 2.294 | 2.294 | 9,944,860 |
| 2026-10-13 | 2.451 | 2.475 | 2.406 | 2.409 | 2.409 | 11,204,409 |
| 2026-10-12 | 2.589 | 2.598 | 2.434 | 2.450 | 2.450 | 10,264,988 |
| 2026-10-09 | 2.522 | 2.626 | 2.522 | 2.599 | 2.599 | 8,357,083 |
| 2026-10-08 | 2.531 | 2.562 | 2.500 | 2.522 | 2.522 | 4,754,574 |
| 2026-10-07 | 2.577 | 2.630 | 2.546 | 2.546 | 2.546 | 10,179,502 |
| 2026-10-06 | 2.520 | 2.609 | 2.520 | 2.609 | 2.609 | 6,717,791 |
| 2026-10-05 | 2.681 | 2.720 | 2.510 | 2.510 | 2.510 | 14,273,145 |
| 2026-10-02 | 2.762 | 2.768 | 2.681 | 2.681 | 2.681 | 7,668,392 |
| 2026-10-01 | 2.739 | 2.875 | 2.739 | 2.771 | 2.771 | 8,245,167 |
| 2026-09-30 | 2.760 | 2.786 | 2.651 | 2.786 | 2.786 | 11,297,192 |
| 2026-09-29 | 2.767 | 2.800 | 2.760 | 2.760 | 2.760 | 8,059,524 |
| 2026-09-28 | 2.812 | 2.822 | 2.755 | 2.767 | 2.767 | 10,285,854 |
| 2026-09-25 | 2.850 | 2.850 | 2.800 | 2.813 | 2.813 | 5,118,444 |
| 2026-09-24 | 2.821 | 2.844 | 2.800 | 2.800 | 2.800 | 7,644,675 |
| 2026-09-23 | 2.861 | 2.868 | 2.732 | 2.802 | 2.802 | 13,271,402 |
| 2026-09-22 | 2.928 | 2.935 | 2.860 | 2.860 | 2.860 | 7,307,142 |
| 2026-09-21 | 2.904 | 2.983 | 2.901 | 2.930 | 2.930 | 6,661,180 |
| 2026-09-18 | 2.938 | 2.964 | 2.904 | 2.904 | 2.904 | 6,579,042 |
| 2026-09-17 | 2.907 | 2.971 | 2.896 | 2.940 | 2.940 | 13,541,275 |
| 2026-09-16 | 2.962 | 3.060 | 2.904 | 2.910 | 2.910 | 13,164,533 |
| 2026-09-15 | 3.100 | 3.111 | 2.854 | 2.961 | 2.961 | 25,007,771 |
| 2026-09-14 | 3.000 | 3.019 | 2.840 | 2.842 | 2.842 | 12,129,315 |
| 2026-09-11 | 3.006 | 3.011 | 2.967 | 2.991 | 2.991 | 6,746,887 |
| 2026-09-10 | 3.079 | 3.109 | 3.002 | 3.009 | 3.009 | 8,609,113 |
| 2026-09-09 | 3.139 | 3.153 | 3.070 | 3.079 | 3.079 | 5,676,553 |
| 2026-09-08 | 3.127 | 3.187 | 3.075 | 3.130 | 3.130 | 10,139,212 |
| 2026-09-07 | 3.056 | 3.187 | 3.035 | 3.118 | 3.118 | 10,330,047 |
| 2026-09-04 | 3.067 | 3.081 | 3.008 | 3.073 | 3.073 | 4,980,635 |
| 2026-09-03 | 3.034 | 3.120 | 3.034 | 3.050 | 3.050 | 11,037,585 |
| 2026-09-02 | 3.028 | 3.063 | 3.008 | 3.050 | 3.050 | 4,290,181 |
| 2026-09-01 | 3.038 | 3.080 | 3.007 | 3.049 | 3.049 | 7,432,127 |
| 2026-08-31 | 3.096 | 3.097 | 3.020 | 3.020 | 3.020 | 9,714,592 |
| 2026-08-28 | 3.111 | 3.174 | 3.085 | 3.095 | 3.095 | 7,958,584 |
| 2026-08-27 | 3.143 | 3.144 | 3.106 | 3.114 | 3.114 | 6,000,575 |
| 2026-08-26 | 3.195 | 3.210 | 3.140 | 3.140 | 3.140 | 6,244,757 |
| 2026-08-25 | 3.170 | 3.196 | 3.145 | 3.193 | 3.193 | 4,910,812 |
| 2026-08-24 | 3.203 | 3.208 | 3.151 | 3.152 | 3.152 | 7,278,206 |
| 2026-08-21 | 3.240 | 3.278 | 3.200 | 3.212 | 3.212 | 6,675,576 |
| 2026-08-20 | 3.380 | 3.391 | 3.218 | 3.238 | 3.238 | 11,795,581 |
| 2026-08-19 | 3.222 | 3.374 | 3.204 | 3.363 | 3.363 | 17,584,645 |
| 2026-08-18 | 3.247 | 3.270 | 3.212 | 3.250 | 3.250 | 4,839,170 |
| 2026-08-17 | 3.352 | 3.352 | 3.230 | 3.261 | 3.261 | 10,053,159 |
| 2026-08-14 | 3.480 | 3.485 | 3.350 | 3.358 | 3.358 | 6,823,822 |
| 2026-08-13 | 3.513 | 3.520 | 3.464 | 3.467 | 3.467 | 4,782,661 |
| 2026-08-12 | 3.532 | 3.594 | 3.460 | 3.510 | 3.510 | 9,121,395 |
| 2026-08-11 | 3.335 | 3.578 | 3.308 | 3.500 | 3.500 | 19,705,803 |
| 2026-08-10 | 3.434 | 3.535 | 3.130 | 3.310 | 3.310 | 24,875,611 |
| 2026-08-07 | 3.339 | 3.464 | 3.310 | 3.417 | 3.417 | 8,104,067 |
| 2026-08-06 | 3.361 | 3.380 | 3.304 | 3.350 | 3.350 | 4,530,608 |
| 2026-08-05 | 3.420 | 3.450 | 3.358 | 3.358 | 3.358 | 5,963,323 |
| 2026-08-04 | 3.357 | 3.428 | 3.331 | 3.420 | 3.420 | 7,487,270 |
| 2026-08-03 | 3.290 | 3.381 | 3.279 | 3.356 | 3.356 | 5,729,297 |
| 2026-07-31 | 3.263 | 3.344 | 3.260 | 3.283 | 3.283 | 4,971,094 |
| 2026-07-30 | 3.311 | 3.350 | 3.254 | 3.261 | 3.261 | 5,777,441 |
| 2026-07-29 | 3.307 | 3.347 | 3.272 | 3.292 | 3.292 | 7,369,349 |
Page 1 of 22 · 1,261 trading daysOlder →
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.