Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	4.900	4.998	4.710	4.741	4.434	1,001,348
2023-06-14	5.074	5.170	4.900	4.900	4.582	1,697,680
2023-06-13	5.166	5.170	4.910	5.070	4.741	805,692
2023-06-12	5.150	5.318	4.800	5.166	4.831	2,869,275
2023-06-09	5.062	5.220	4.909	5.178	4.842	1,220,765
2023-06-08	5.364	5.372	4.974	5.062	4.734	2,848,372
2023-06-07	5.298	5.800	5.202	5.520	5.162	5,770,915
2023-06-05	5.382	6.562	4.700	5.112	4.781	9,073,109
2023-06-02	3.771	5.500	3.745	5.252	4.912	10,603,280
2023-06-01	4.154	4.412	3.624	3.730	3.488	5,819,553
2023-05-31	5.400	5.400	3.809	4.180	3.909	7,230,410
2023-05-30	6.500	6.640	5.452	5.494	5.138	5,721,866
2023-05-29	6.954	7.098	6.452	6.508	6.086	2,692,015
2023-05-26	7.074	7.296	6.700	6.900	6.453	1,402,742
2023-05-25	7.580	7.722	7.050	7.074	6.616	1,198,322
2023-05-24	8.244	8.244	7.520	7.580	7.089	1,293,737
2023-05-23	8.302	8.598	7.984	8.250	7.715	1,729,286
2023-05-22	7.120	8.350	7.080	8.302	7.764	3,673,253
2023-05-19	7.278	7.300	6.880	7.272	6.801	1,947,223
2023-05-17	7.650	7.884	7.234	7.308	6.834	995,264
2023-05-16	8.128	8.412	7.668	7.764	7.261	1,860,238
2023-05-15	7.430	8.458	7.252	8.176	7.646	3,704,001
2023-05-12	8.536	8.614	7.278	7.422	6.941	4,844,408
2023-05-11	7.950	8.000	7.336	7.930	7.416	3,888,334
2023-05-10	8.928	9.446	7.822	8.000	7.482	6,855,424
2023-05-09	9.476	9.476	7.808	8.800	8.230	13,930,570
2023-05-08	13.485	13.490	9.736	9.900	9.258	9,791,956
2023-05-05	13.570	13.750	13.350	13.485	12.611	829,037
2023-05-04	13.455	13.695	13.050	13.570	12.691	1,139,473
2023-05-03	14.210	14.220	13.400	13.515	12.639	1,750,067
2023-05-02	15.440	15.440	14.200	14.265	13.341	1,908,217
2023-04-28	15.950	16.240	14.500	15.520	14.514	3,585,465
2023-04-27	16.290	16.870	16.105	16.870	15.777	689,755
2023-04-26	16.500	16.755	16.220	16.300	15.244	697,654
2023-04-25	16.425	16.560	15.970	16.500	15.431	1,034,120
2023-04-24	16.490	16.585	16.185	16.425	15.361	517,850
2023-04-21	16.300	16.475	16.100	16.455	15.389	510,334
2023-04-20	16.670	16.670	16.115	16.300	15.244	557,836
2023-04-19	16.300	16.495	16.065	16.285	15.230	746,645
2023-04-18	16.660	16.850	16.245	16.290	15.234	436,336
2023-04-17	16.600	16.795	16.490	16.670	15.590	342,454
2023-04-14	16.090	16.880	16.050	16.565	15.491	572,437
2023-04-13	16.600	16.705	15.680	16.050	15.010	1,138,604
2023-04-12	16.080	17.000	16.080	16.520	15.449	742,503
2023-04-11	15.815	16.410	15.815	16.080	15.038	609,723
2023-04-06	15.455	15.910	15.445	15.815	14.790	731,475
2023-04-05	16.400	16.415	15.325	15.490	14.486	1,812,494
2023-04-04	16.230	16.765	16.230	16.400	15.337	488,884
2023-04-03	16.160	16.385	16.160	16.230	15.178	807,262
2023-03-31	16.150	16.340	15.770	16.100	15.057	568,473
2023-03-30	15.390	16.160	15.120	16.030	14.991	1,149,232
2023-03-29	15.060	15.850	15.020	15.820	14.327	1,156,586
2023-03-28	15.460	15.740	14.950	15.050	13.630	1,019,318
2023-03-27	15.350	15.610	15.160	15.380	13.929	1,395,632
2023-03-24	15.860	15.860	15.130	15.250	13.811	1,214,347
2023-03-23	15.650	15.810	15.460	15.580	14.110	896,217
2023-03-22	16.450	16.450	15.650	15.650	14.173	1,274,675
2023-03-21	17.000	17.020	16.350	16.510	14.952	874,977
2023-03-20	16.590	16.810	16.420	16.760	15.178	904,279
2023-03-17	17.300	17.500	16.590	16.590	15.025	3,561,179

← NewerPage 15 of 21 · 1,256 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.