Samhaellsbyggnadsbolaget i Norden AB Series D historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.081	4.122	3.941	3.941	3.686	715,339
2023-11-29	3.915	4.235	3.915	4.081	3.817	997,444
2023-11-28	3.932	4.042	3.832	3.881	3.630	776,617
2023-11-27	3.996	4.092	3.950	3.991	3.732	554,050
2023-11-24	4.263	4.400	3.985	3.996	3.737	968,160
2023-11-23	4.110	4.542	4.110	4.263	3.987	1,801,643
2023-11-22	3.911	4.247	3.911	4.096	3.831	1,201,161
2023-11-21	4.370	4.476	3.900	3.900	3.647	1,987,280
2023-11-20	4.229	4.444	3.974	4.370	4.087	1,276,653
2023-11-17	4.060	4.439	3.999	4.235	3.961	1,753,581
2023-11-16	3.910	4.188	3.910	4.068	3.804	1,874,583
2023-11-15	4.117	4.196	3.800	3.920	3.666	2,217,637
2023-11-14	3.321	4.120	3.314	4.120	3.853	3,285,617
2023-11-13	3.559	3.690	3.365	3.387	3.168	2,469,224
2023-11-10	3.827	3.895	3.624	3.710	3.470	1,185,969
2023-11-09	3.610	4.086	3.610	3.939	3.684	1,584,914
2023-11-08	3.854	3.917	3.610	3.610	3.376	2,298,569
2023-11-07	3.807	3.890	3.626	3.855	3.605	1,008,969
2023-11-06	3.912	4.299	3.742	3.826	3.578	2,075,581
2023-11-03	3.645	3.888	3.645	3.837	3.588	794,930
2023-11-02	3.198	3.709	3.198	3.645	3.409	1,798,195
2023-11-01	3.518	3.599	3.197	3.197	2.990	1,961,677
2023-10-31	3.170	3.519	3.170	3.488	3.262	909,279
2023-10-30	3.209	3.309	3.135	3.181	2.975	890,407
2023-10-27	3.305	3.371	3.191	3.209	3.001	1,132,169
2023-10-26	3.233	3.315	3.126	3.306	3.092	1,341,654
2023-10-25	3.340	3.379	3.154	3.233	3.024	825,083
2023-10-24	3.200	3.349	3.190	3.289	3.076	452,292
2023-10-23	3.439	3.439	3.175	3.198	2.991	1,625,448
2023-10-20	3.316	3.371	3.220	3.350	3.133	721,911
2023-10-19	3.351	3.440	3.286	3.309	3.095	1,042,380
2023-10-18	3.371	3.494	3.351	3.351	3.134	452,096
2023-10-17	3.539	3.570	3.381	3.398	3.178	1,441,847
2023-10-16	3.530	3.580	3.500	3.539	3.310	883,737
2023-10-13	3.654	3.729	3.510	3.527	3.298	1,195,533
2023-10-12	3.783	3.850	3.680	3.737	3.495	1,090,795
2023-10-11	4.000	4.000	3.667	3.783	3.538	1,772,496
2023-10-10	3.953	4.200	3.953	4.038	3.776	1,318,755
2023-10-09	4.028	4.049	3.879	3.910	3.657	789,459
2023-10-06	4.380	4.380	3.940	4.030	3.769	1,540,841
2023-10-05	4.435	4.530	4.241	4.400	4.115	1,293,128
2023-10-04	4.250	4.650	4.121	4.435	4.148	1,759,131
2023-10-03	4.593	4.700	4.260	4.285	4.007	1,746,311
2023-10-02	4.320	4.736	4.311	4.564	4.268	1,967,419
2023-09-29	3.950	4.433	3.950	4.308	4.029	1,457,959
2023-09-28	4.250	4.345	3.949	3.949	3.693	1,104,862
2023-09-27	4.017	4.476	4.011	4.250	3.975	2,461,356
2023-09-26	3.997	4.181	3.820	4.008	3.748	3,411,523
2023-09-25	4.120	4.257	3.960	3.997	3.738	8,065,834
2023-09-22	3.060	3.098	2.970	3.001	2.807	1,422,575
2023-09-21	3.192	3.192	3.060	3.078	2.879	847,302
2023-09-20	3.038	3.249	3.038	3.194	2.987	1,528,607
2023-09-19	3.040	3.113	3.001	3.038	2.841	1,377,118
2023-09-18	3.101	3.223	3.015	3.040	2.843	1,037,154
2023-09-15	3.269	3.499	3.096	3.096	2.895	1,643,214
2023-09-14	3.318	3.350	3.185	3.296	3.082	987,020
2023-09-13	3.350	3.464	3.315	3.315	3.100	961,401
2023-09-12	3.550	3.562	3.350	3.374	3.155	610,613
2023-09-11	3.397	3.550	3.397	3.550	3.320	1,053,466
2023-09-08	3.460	3.500	3.396	3.396	3.176	735,323

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.