Samhaellsbyggnadsbolaget i Norden AB Series D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.470 | 8.760 | 8.470 | 8.485 | 8.485 | 454,977 |
| 2024-08-21 | 8.700 | 8.900 | 8.390 | 8.455 | 8.455 | 746,803 |
| 2024-08-20 | 8.910 | 9.300 | 8.510 | 8.695 | 8.695 | 2,149,973 |
| 2024-08-19 | 8.000 | 8.900 | 7.995 | 8.890 | 8.890 | 3,294,802 |
| 2024-08-16 | 7.775 | 8.000 | 7.545 | 8.000 | 8.000 | 1,195,181 |
| 2024-08-15 | 7.750 | 7.945 | 7.700 | 7.775 | 7.775 | 652,068 |
| 2024-08-14 | 7.665 | 7.770 | 7.615 | 7.735 | 7.735 | 438,065 |
| 2024-08-13 | 7.585 | 7.690 | 7.430 | 7.660 | 7.660 | 626,847 |
| 2024-08-12 | 7.670 | 7.705 | 7.440 | 7.585 | 7.585 | 321,558 |
| 2024-08-09 | 7.540 | 7.720 | 7.530 | 7.670 | 7.670 | 750,610 |
| 2024-08-08 | 7.445 | 7.565 | 7.295 | 7.540 | 7.540 | 387,722 |
| 2024-08-07 | 7.105 | 7.660 | 7.100 | 7.500 | 7.500 | 1,295,626 |
| 2024-08-06 | 7.200 | 7.480 | 7.005 | 7.060 | 7.060 | 807,987 |
| 2024-08-05 | 7.010 | 7.105 | 6.600 | 7.070 | 7.070 | 1,758,437 |
| 2024-08-02 | 7.560 | 7.570 | 7.315 | 7.400 | 7.400 | 708,110 |
| 2024-08-01 | 7.830 | 7.970 | 7.500 | 7.560 | 7.560 | 685,206 |
| 2024-07-31 | 8.320 | 8.445 | 7.800 | 7.830 | 7.830 | 1,116,333 |
| 2024-07-30 | 8.215 | 8.625 | 8.140 | 8.300 | 8.300 | 1,120,245 |
| 2024-07-29 | 7.680 | 8.330 | 7.680 | 8.245 | 8.245 | 2,890,172 |
| 2024-07-26 | 7.640 | 7.840 | 7.545 | 7.680 | 7.680 | 534,180 |
| 2024-07-24 | 7.460 | 7.580 | 7.370 | 7.380 | 7.380 | 398,859 |
| 2024-07-23 | 7.600 | 7.745 | 7.390 | 7.455 | 7.455 | 628,427 |
| 2024-07-22 | 7.300 | 7.580 | 7.225 | 7.520 | 7.520 | 1,439,257 |
| 2024-07-19 | 7.415 | 7.510 | 7.255 | 7.310 | 7.310 | 666,192 |
| 2024-07-18 | 7.525 | 7.670 | 7.380 | 7.410 | 7.410 | 846,863 |
| 2024-07-17 | 7.555 | 7.720 | 7.465 | 7.525 | 7.525 | 813,417 |
| 2024-07-16 | 7.930 | 8.130 | 7.530 | 7.550 | 7.550 | 1,806,384 |
| 2024-07-15 | 8.050 | 8.090 | 7.770 | 7.930 | 7.930 | 1,602,769 |
| 2024-07-12 | 8.000 | 8.100 | 7.770 | 7.960 | 7.960 | 1,700,414 |
| 2024-07-11 | 7.585 | 7.900 | 7.470 | 7.860 | 7.860 | 2,580,907 |
| 2024-07-10 | 7.405 | 7.840 | 7.400 | 7.575 | 7.575 | 2,270,925 |
| 2024-07-09 | 7.740 | 8.020 | 7.365 | 7.400 | 7.400 | 1,689,249 |
| 2024-07-08 | 7.390 | 7.830 | 7.280 | 7.730 | 7.730 | 2,030,603 |
| 2024-07-05 | 7.330 | 7.480 | 7.240 | 7.425 | 7.425 | 1,661,827 |
| 2024-07-04 | 7.485 | 7.485 | 7.045 | 7.280 | 7.280 | 3,054,941 |
| 2024-07-03 | 7.910 | 7.985 | 7.310 | 7.485 | 7.485 | 4,323,087 |
| 2024-07-02 | 8.000 | 8.365 | 7.705 | 7.920 | 7.920 | 6,501,198 |
| 2024-07-01 | 7.090 | 8.045 | 7.000 | 7.935 | 7.935 | 3,377,959 |
| 2024-06-28 | 6.460 | 7.245 | 6.460 | 7.090 | 7.090 | 4,607,133 |
| 2024-06-27 | 5.905 | 6.420 | 5.850 | 6.400 | 6.400 | 3,140,871 |
| 2024-06-26 | 5.665 | 6.070 | 5.400 | 5.900 | 5.900 | 5,207,808 |
| 2024-06-25 | 8.525 | 8.750 | 7.570 | 7.715 | 7.215 | 7,162,798 |
| 2024-06-24 | 8.315 | 8.600 | 7.905 | 8.520 | 7.968 | 3,354,552 |
| 2024-06-20 | 7.605 | 8.200 | 7.605 | 8.200 | 7.669 | 2,907,291 |
| 2024-06-19 | 7.600 | 7.860 | 7.400 | 7.605 | 7.112 | 1,795,170 |
| 2024-06-18 | 8.275 | 8.540 | 7.450 | 7.550 | 7.061 | 49,542,078 |
| 2024-06-17 | 8.000 | 9.065 | 7.700 | 8.200 | 7.669 | 8,792,825 |
| 2024-06-14 | 7.295 | 7.295 | 6.990 | 7.055 | 6.598 | 822,777 |
| 2024-06-13 | 7.290 | 7.460 | 7.190 | 7.250 | 6.780 | 1,036,584 |
| 2024-06-12 | 7.085 | 7.525 | 7.060 | 7.340 | 6.864 | 1,595,802 |
| 2024-06-11 | 7.300 | 7.365 | 7.080 | 7.085 | 6.626 | 777,379 |
| 2024-06-10 | 7.230 | 7.515 | 7.110 | 7.265 | 6.794 | 1,521,193 |
| 2024-06-07 | 7.305 | 7.700 | 7.145 | 7.230 | 6.761 | 2,306,720 |
| 2024-06-05 | 7.195 | 7.315 | 7.130 | 7.235 | 6.766 | 1,182,305 |
| 2024-06-04 | 7.175 | 7.355 | 7.100 | 7.170 | 6.705 | 888,861 |
| 2024-06-03 | 7.375 | 7.375 | 7.070 | 7.175 | 6.710 | 1,712,281 |
| 2024-05-31 | 6.880 | 7.400 | 6.745 | 7.375 | 6.897 | 2,723,411 |
| 2024-05-30 | 6.830 | 7.060 | 6.570 | 6.875 | 6.429 | 1,249,791 |
| 2024-05-29 | 7.020 | 7.640 | 6.780 | 6.830 | 6.387 | 3,127,317 |
| 2024-05-28 | 6.195 | 6.900 | 5.980 | 6.900 | 6.453 | 2,154,030 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-26 | 0.5000 SEK |
| 2023-03-30 | 0.5000 SEK |
| 2022-12-29 | 0.5000 SEK |
| 2022-09-29 | 0.5000 SEK |
| 2022-06-29 | 0.5000 SEK |
| 2022-03-30 | 0.5000 SEK |
| 2021-12-29 | 0.5000 SEK |
| 2021-09-29 | 0.5000 SEK |
| 2021-06-29 | 0.5000 SEK |
| 2021-03-30 | 0.5000 SEK |
| 2020-12-29 | 0.5000 SEK |
| 2020-09-29 | 0.5000 SEK |
| 2020-06-29 | 0.5000 SEK |
| 2020-03-30 | 0.5000 SEK |
| 2019-12-27 | 0.5000 SEK |
| 2019-09-27 | 0.5000 SEK |
| 2019-06-27 | 0.5000 SEK |
| 2019-03-28 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.