Samhaellsbyggnadsbolaget i Norden AB Series D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.180 | 4.460 | 3.930 | 4.189 | 3.918 | 2,682,561 |
| 2024-02-26 | 4.500 | 4.595 | 4.090 | 4.214 | 3.941 | 1,816,153 |
| 2024-02-23 | 4.425 | 4.500 | 4.250 | 4.353 | 4.071 | 592,882 |
| 2024-02-22 | 4.176 | 4.513 | 4.171 | 4.424 | 4.137 | 823,186 |
| 2024-02-21 | 4.319 | 4.319 | 4.159 | 4.176 | 3.905 | 478,428 |
| 2024-02-20 | 4.333 | 4.425 | 4.224 | 4.319 | 4.039 | 309,505 |
| 2024-02-19 | 4.410 | 4.539 | 4.302 | 4.333 | 4.052 | 410,523 |
| 2024-02-16 | 4.530 | 4.530 | 4.415 | 4.415 | 4.129 | 556,247 |
| 2024-02-15 | 4.515 | 4.649 | 4.390 | 4.530 | 4.236 | 472,871 |
| 2024-02-14 | 4.470 | 4.597 | 4.316 | 4.501 | 4.209 | 389,401 |
| 2024-02-13 | 4.561 | 4.719 | 4.417 | 4.470 | 4.180 | 681,570 |
| 2024-02-12 | 4.250 | 4.693 | 4.250 | 4.561 | 4.265 | 1,064,276 |
| 2024-02-09 | 4.400 | 4.545 | 4.198 | 4.279 | 4.002 | 810,998 |
| 2024-02-08 | 4.401 | 4.524 | 4.160 | 4.363 | 4.080 | 1,131,788 |
| 2024-02-07 | 4.950 | 5.152 | 4.401 | 4.401 | 4.116 | 2,602,236 |
| 2024-02-06 | 5.172 | 5.290 | 5.078 | 5.194 | 4.857 | 480,156 |
| 2024-02-05 | 5.462 | 5.514 | 5.164 | 5.172 | 4.837 | 537,518 |
| 2024-02-02 | 5.420 | 5.788 | 5.420 | 5.462 | 5.108 | 616,565 |
| 2024-02-01 | 5.810 | 5.810 | 5.490 | 5.490 | 5.134 | 811,007 |
| 2024-01-31 | 5.516 | 5.848 | 5.374 | 5.810 | 5.434 | 1,004,167 |
| 2024-01-30 | 5.584 | 5.750 | 5.480 | 5.516 | 5.159 | 1,253,336 |
| 2024-01-29 | 5.364 | 5.630 | 5.218 | 5.584 | 5.222 | 716,510 |
| 2024-01-26 | 5.170 | 5.438 | 5.074 | 5.402 | 5.052 | 1,139,402 |
| 2024-01-25 | 4.885 | 5.196 | 4.800 | 5.170 | 4.835 | 1,520,491 |
| 2024-01-24 | 4.740 | 4.859 | 4.655 | 4.655 | 4.353 | 531,631 |
| 2024-01-23 | 4.780 | 4.846 | 4.699 | 4.718 | 4.412 | 771,344 |
| 2024-01-22 | 4.796 | 4.961 | 4.642 | 4.780 | 4.470 | 732,888 |
| 2024-01-19 | 4.933 | 4.973 | 4.707 | 4.796 | 4.485 | 1,010,793 |
| 2024-01-18 | 5.042 | 5.192 | 4.880 | 4.933 | 4.613 | 626,609 |
| 2024-01-17 | 5.000 | 5.102 | 4.840 | 5.042 | 4.715 | 669,601 |
| 2024-01-16 | 5.182 | 5.388 | 5.038 | 5.038 | 4.712 | 455,778 |
| 2024-01-15 | 5.530 | 5.620 | 5.180 | 5.182 | 4.846 | 624,002 |
| 2024-01-12 | 5.370 | 5.666 | 5.370 | 5.540 | 5.181 | 746,655 |
| 2024-01-11 | 5.782 | 5.890 | 5.352 | 5.356 | 5.009 | 1,087,206 |
| 2024-01-10 | 5.620 | 5.800 | 5.620 | 5.782 | 5.407 | 376,111 |
| 2024-01-09 | 5.726 | 5.824 | 5.570 | 5.666 | 5.299 | 986,138 |
| 2024-01-08 | 5.690 | 5.836 | 5.436 | 5.722 | 5.351 | 717,489 |
| 2024-01-05 | 5.700 | 5.938 | 5.630 | 5.652 | 5.286 | 533,048 |
| 2024-01-04 | 5.550 | 5.852 | 5.550 | 5.754 | 5.381 | 1,034,027 |
| 2024-01-03 | 5.808 | 5.980 | 5.492 | 5.550 | 5.190 | 1,000,549 |
| 2024-01-02 | 6.010 | 6.010 | 5.506 | 5.808 | 5.432 | 2,387,282 |
| 2023-12-29 | 5.910 | 6.126 | 5.910 | 6.050 | 5.658 | 750,453 |
| 2023-12-28 | 6.120 | 6.340 | 5.926 | 5.926 | 5.542 | 1,708,581 |
| 2023-12-27 | 5.930 | 6.464 | 5.912 | 6.040 | 5.649 | 2,809,138 |
| 2023-12-22 | 5.700 | 6.028 | 5.556 | 5.914 | 5.531 | 1,244,068 |
| 2023-12-21 | 5.600 | 5.772 | 5.436 | 5.636 | 5.271 | 843,547 |
| 2023-12-20 | 6.000 | 6.106 | 5.676 | 5.718 | 5.347 | 1,082,484 |
| 2023-12-19 | 5.748 | 6.270 | 5.748 | 5.932 | 5.548 | 2,225,980 |
| 2023-12-18 | 5.602 | 5.730 | 5.576 | 5.728 | 5.357 | 1,144,073 |
| 2023-12-15 | 5.666 | 5.820 | 5.490 | 5.602 | 5.239 | 3,415,206 |
| 2023-12-14 | 5.600 | 6.036 | 5.600 | 5.666 | 5.299 | 4,034,634 |
| 2023-12-13 | 5.000 | 5.586 | 5.000 | 5.256 | 4.915 | 3,363,882 |
| 2023-12-12 | 5.008 | 5.164 | 4.835 | 5.000 | 4.676 | 1,986,409 |
| 2023-12-11 | 4.961 | 5.118 | 4.766 | 5.000 | 4.676 | 1,409,945 |
| 2023-12-08 | 5.000 | 5.442 | 4.910 | 4.961 | 4.640 | 3,584,631 |
| 2023-12-07 | 4.734 | 5.148 | 4.540 | 4.989 | 4.666 | 3,270,901 |
| 2023-12-06 | 4.238 | 4.684 | 4.217 | 4.649 | 4.348 | 1,785,791 |
| 2023-12-05 | 4.129 | 4.421 | 4.129 | 4.217 | 3.944 | 1,150,141 |
| 2023-12-04 | 4.062 | 4.320 | 4.062 | 4.129 | 3.861 | 961,265 |
| 2023-12-01 | 3.941 | 4.099 | 3.850 | 4.062 | 3.799 | 1,154,413 |
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.