Samhaellsbyggnadsbolaget i Norden AB Series D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 6.130 | 6.400 | 5.970 | 6.030 | 5.639 | 1,188,534 |
| 2024-05-24 | 5.935 | 6.130 | 5.865 | 5.905 | 5.522 | 512,231 |
| 2024-05-23 | 6.040 | 6.250 | 5.900 | 5.970 | 5.583 | 670,469 |
| 2024-05-22 | 5.930 | 6.155 | 5.905 | 6.145 | 5.747 | 394,544 |
| 2024-05-21 | 6.020 | 6.090 | 5.840 | 5.930 | 5.546 | 711,631 |
| 2024-05-20 | 6.900 | 6.900 | 5.935 | 6.010 | 5.621 | 2,692,986 |
| 2024-05-17 | 7.450 | 7.550 | 6.980 | 7.060 | 6.602 | 702,989 |
| 2024-05-16 | 7.680 | 7.945 | 7.400 | 7.450 | 6.967 | 1,336,231 |
| 2024-05-15 | 7.635 | 7.760 | 7.280 | 7.635 | 7.140 | 2,474,586 |
| 2024-05-14 | 6.895 | 7.680 | 6.895 | 7.625 | 7.131 | 3,470,725 |
| 2024-05-13 | 6.885 | 7.050 | 6.665 | 6.895 | 6.448 | 1,280,205 |
| 2024-05-10 | 6.450 | 6.910 | 6.375 | 6.840 | 6.397 | 1,206,604 |
| 2024-05-08 | 6.665 | 7.160 | 6.275 | 6.450 | 6.032 | 1,708,600 |
| 2024-05-07 | 6.395 | 6.910 | 6.335 | 6.660 | 6.228 | 1,336,033 |
| 2024-05-06 | 5.935 | 6.500 | 5.755 | 6.410 | 5.995 | 1,715,358 |
| 2024-05-03 | 6.035 | 6.100 | 5.880 | 5.910 | 5.527 | 647,526 |
| 2024-05-02 | 5.780 | 6.100 | 5.555 | 6.045 | 5.653 | 696,967 |
| 2024-04-30 | 5.595 | 5.790 | 5.520 | 5.790 | 5.415 | 332,743 |
| 2024-04-29 | 5.530 | 5.610 | 5.490 | 5.595 | 5.232 | 372,416 |
| 2024-04-26 | 5.520 | 5.705 | 5.465 | 5.530 | 5.172 | 429,984 |
| 2024-04-25 | 5.620 | 5.760 | 5.420 | 5.470 | 5.116 | 550,734 |
| 2024-04-24 | 5.975 | 5.975 | 5.570 | 5.620 | 5.256 | 404,265 |
| 2024-04-23 | 5.985 | 6.220 | 5.835 | 5.975 | 5.588 | 595,936 |
| 2024-04-22 | 5.955 | 6.345 | 5.895 | 5.980 | 5.592 | 599,683 |
| 2024-04-19 | 5.850 | 6.020 | 5.695 | 5.955 | 5.569 | 277,042 |
| 2024-04-18 | 5.620 | 5.900 | 5.590 | 5.860 | 5.480 | 379,497 |
| 2024-04-17 | 5.715 | 5.715 | 5.605 | 5.620 | 5.256 | 326,534 |
| 2024-04-16 | 5.600 | 5.920 | 5.465 | 5.715 | 5.345 | 772,858 |
| 2024-04-15 | 5.930 | 5.930 | 5.615 | 5.625 | 5.261 | 886,996 |
| 2024-04-12 | 6.100 | 6.320 | 5.920 | 5.940 | 5.555 | 1,059,987 |
| 2024-04-11 | 6.250 | 6.640 | 5.950 | 6.000 | 5.611 | 1,098,393 |
| 2024-04-10 | 7.030 | 7.110 | 6.050 | 6.250 | 5.845 | 1,964,917 |
| 2024-04-09 | 6.795 | 7.330 | 6.675 | 7.025 | 6.570 | 3,129,048 |
| 2024-04-08 | 6.545 | 7.800 | 6.370 | 6.795 | 6.355 | 4,239,009 |
| 2024-04-05 | 6.440 | 6.600 | 6.155 | 6.540 | 6.116 | 1,156,223 |
| 2024-04-04 | 5.880 | 6.495 | 5.840 | 6.475 | 6.055 | 2,237,628 |
| 2024-04-03 | 5.355 | 6.065 | 5.355 | 5.875 | 5.494 | 1,743,581 |
| 2024-04-02 | 5.550 | 5.750 | 5.280 | 5.590 | 5.228 | 965,282 |
| 2024-03-28 | 5.520 | 5.752 | 5.302 | 5.550 | 5.190 | 708,830 |
| 2024-03-27 | 5.548 | 5.930 | 5.332 | 5.522 | 5.164 | 2,817,450 |
| 2024-03-26 | 5.084 | 5.676 | 5.044 | 5.548 | 5.188 | 2,882,022 |
| 2024-03-25 | 4.681 | 5.088 | 4.681 | 4.990 | 4.667 | 1,999,462 |
| 2024-03-22 | 4.221 | 4.666 | 4.221 | 4.549 | 4.254 | 1,367,800 |
| 2024-03-21 | 4.146 | 4.388 | 4.141 | 4.288 | 4.010 | 1,036,960 |
| 2024-03-20 | 4.110 | 4.146 | 3.940 | 4.146 | 3.877 | 1,387,248 |
| 2024-03-19 | 4.300 | 4.300 | 4.114 | 4.158 | 3.889 | 739,065 |
| 2024-03-18 | 4.112 | 4.332 | 4.054 | 4.267 | 3.991 | 961,653 |
| 2024-03-15 | 4.394 | 4.394 | 4.100 | 4.112 | 3.846 | 1,646,041 |
| 2024-03-14 | 4.490 | 4.639 | 4.380 | 4.394 | 4.109 | 1,233,670 |
| 2024-03-13 | 4.400 | 4.490 | 4.280 | 4.472 | 4.182 | 584,456 |
| 2024-03-12 | 4.477 | 4.529 | 4.321 | 4.400 | 4.115 | 927,310 |
| 2024-03-11 | 4.269 | 4.430 | 4.168 | 4.400 | 4.115 | 964,707 |
| 2024-03-08 | 4.238 | 4.300 | 4.102 | 4.270 | 3.993 | 732,599 |
| 2024-03-07 | 4.058 | 4.333 | 4.010 | 4.238 | 3.963 | 1,224,709 |
| 2024-03-06 | 4.112 | 4.139 | 3.781 | 4.058 | 3.795 | 1,971,146 |
| 2024-03-05 | 4.050 | 4.209 | 4.010 | 4.112 | 3.846 | 1,279,467 |
| 2024-03-04 | 4.470 | 4.524 | 4.050 | 4.118 | 3.851 | 1,881,741 |
| 2024-03-01 | 4.467 | 4.601 | 4.320 | 4.470 | 4.180 | 1,074,502 |
| 2024-02-29 | 4.516 | 4.599 | 4.358 | 4.467 | 4.178 | 2,108,123 |
| 2024-02-28 | 4.300 | 4.540 | 4.215 | 4.515 | 4.222 | 2,851,769 |
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.