Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	3.460	3.500	3.396	3.396	3.176	735,323
2023-09-07	3.669	3.709	3.428	3.458	3.234	787,276
2023-09-06	3.573	3.836	3.558	3.743	3.500	1,582,900
2023-09-05	3.518	3.623	3.501	3.573	3.341	950,622
2023-09-04	3.572	3.649	3.466	3.565	3.334	729,156
2023-09-01	3.467	3.714	3.400	3.572	3.341	1,122,058
2023-08-31	3.424	3.545	3.384	3.466	3.241	5,025,872
2023-08-30	3.377	3.500	3.360	3.424	3.202	1,043,399
2023-08-29	3.500	3.789	3.392	3.411	3.190	1,388,302
2023-08-28	3.280	3.521	3.255	3.500	3.273	1,243,002
2023-08-25	3.133	3.380	3.130	3.301	3.087	1,277,433
2023-08-24	3.422	3.554	3.210	3.210	3.002	1,209,688
2023-08-23	3.489	3.578	3.362	3.422	3.200	886,721
2023-08-22	3.352	3.550	3.215	3.489	3.263	1,979,961
2023-08-21	4.103	4.110	3.433	3.472	3.247	2,648,811
2023-08-18	4.088	4.287	4.028	4.101	3.835	1,070,426
2023-08-17	4.081	4.130	3.957	4.114	3.847	506,012
2023-08-16	4.002	4.113	3.932	4.094	3.829	765,276
2023-08-15	4.330	4.330	4.000	4.070	3.806	629,279
2023-08-14	4.320	4.364	4.251	4.333	4.052	1,278,211
2023-08-11	4.424	4.429	4.234	4.327	4.047	1,365,312
2023-08-10	4.165	4.550	4.165	4.470	4.180	1,475,346
2023-08-09	3.956	4.176	3.956	4.155	3.886	673,600
2023-08-08	4.001	4.055	3.911	3.956	3.700	1,230,475
2023-08-07	4.095	4.096	3.943	4.030	3.769	1,240,885
2023-08-04	4.197	4.264	3.981	4.098	3.832	2,395,538
2023-08-03	4.220	4.238	3.951	4.038	3.776	1,325,953
2023-08-02	4.237	4.237	4.004	4.080	3.816	1,310,758
2023-08-01	4.330	4.390	4.217	4.237	3.962	492,722
2023-07-31	4.300	4.500	4.201	4.347	4.065	1,542,214
2023-07-28	4.675	4.675	4.356	4.408	4.122	1,118,373
2023-07-27	4.796	4.844	4.642	4.678	4.375	989,685
2023-07-26	4.760	4.860	4.618	4.772	4.463	1,174,569
2023-07-25	4.601	4.835	4.550	4.747	4.439	1,769,740
2023-07-24	4.583	4.878	4.500	4.600	4.302	1,876,339
2023-07-21	5.190	5.380	4.253	4.687	4.383	3,716,469
2023-07-20	5.344	5.480	5.122	5.176	4.841	1,357,382
2023-07-19	5.330	5.488	5.320	5.344	4.998	1,224,804
2023-07-18	5.080	5.312	5.080	5.312	4.968	1,593,260
2023-07-17	5.000	5.248	4.751	5.146	4.813	2,555,951
2023-07-14	5.900	6.168	5.196	5.292	4.949	3,489,794
2023-07-13	6.144	6.300	5.982	6.012	5.622	908,300
2023-07-12	6.316	6.448	6.062	6.144	5.746	2,534,156
2023-07-11	5.700	6.350	5.700	6.200	5.798	3,002,948
2023-07-10	5.920	6.120	5.668	5.700	5.331	2,474,358
2023-07-07	5.976	6.078	5.488	5.954	5.568	3,199,739
2023-07-06	5.400	5.880	5.334	5.832	5.454	3,908,974
2023-07-05	5.036	5.438	4.928	5.338	4.992	1,601,345
2023-07-04	4.551	5.150	4.480	5.036	4.710	2,150,478
2023-07-03	4.440	4.639	4.424	4.560	4.265	771,775
2023-06-30	4.441	4.660	4.412	4.438	4.150	833,775
2023-06-29	4.306	4.450	4.090	4.441	4.153	1,179,985
2023-06-28	4.400	5.040	4.239	4.305	4.026	3,897,638
2023-06-27	3.713	4.249	3.713	4.245	3.970	2,059,212
2023-06-26	3.564	4.099	3.564	3.707	3.467	4,145,535
2023-06-22	3.897	3.897	3.330	3.501	3.274	4,446,787
2023-06-21	4.150	4.150	3.891	3.925	3.671	2,013,400
2023-06-20	4.250	4.503	4.168	4.197	3.925	1,409,117
2023-06-19	4.629	4.629	4.330	4.400	4.115	1,663,037
2023-06-16	4.701	4.866	4.561	4.632	4.332	1,746,305

← NewerPage 14 of 22 · 1,261 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.