Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	17.300	17.500	16.590	16.590	15.025	3,561,179
2023-03-16	17.570	17.880	16.820	17.080	15.468	879,208
2023-03-15	18.060	18.110	17.190	17.410	15.767	1,263,759
2023-03-14	18.460	18.580	18.060	18.060	16.356	855,089
2023-03-13	18.190	18.580	17.670	18.460	16.718	874,941
2023-03-10	18.610	18.610	18.070	18.210	16.492	780,180
2023-03-09	18.920	18.920	18.380	18.700	16.935	499,613
2023-03-08	18.700	18.950	18.460	18.930	17.144	584,723
2023-03-07	19.300	19.490	18.640	18.750	16.981	1,118,880
2023-03-06	19.270	19.490	19.020	19.300	17.479	396,366
2023-03-03	18.940	19.290	18.940	19.280	17.461	414,153
2023-03-02	18.620	19.190	18.500	18.940	17.153	617,807
2023-03-01	18.950	19.010	18.490	18.620	16.863	808,897
2023-02-28	18.850	19.280	18.300	19.150	17.343	807,603
2023-02-27	18.160	18.920	18.160	18.600	16.845	1,219,573
2023-02-24	19.660	19.660	18.040	18.160	16.446	1,897,126
2023-02-23	20.140	20.900	18.930	19.670	17.814	1,757,520
2023-02-22	19.700	19.810	19.140	19.740	17.877	1,100,705
2023-02-21	20.020	20.280	19.840	20.000	18.113	678,139
2023-02-20	19.300	20.440	19.300	20.100	18.203	1,318,719
2023-02-17	19.110	19.320	18.940	19.180	17.370	383,313
2023-02-16	19.440	19.510	18.940	19.210	17.397	899,161
2023-02-15	20.160	20.180	19.070	19.390	17.560	1,904,218
2023-02-14	20.000	20.560	20.000	20.140	18.240	750,288
2023-02-13	19.830	20.000	19.140	20.000	18.113	919,666
2023-02-10	19.800	20.000	19.000	19.890	18.013	978,244
2023-02-09	20.720	20.800	19.780	19.910	18.031	949,916
2023-02-08	20.540	20.920	20.540	20.720	18.765	415,415
2023-02-07	20.760	20.780	20.120	20.540	18.602	686,406
2023-02-06	21.900	21.900	20.760	21.080	19.091	772,073
2023-02-03	22.280	22.360	21.620	21.980	19.906	891,462
2023-02-02	20.920	22.380	20.920	22.280	20.178	1,415,448
2023-02-01	20.600	21.060	20.520	20.800	18.837	528,956
2023-01-31	20.560	20.780	20.380	20.600	18.656	687,701
2023-01-30	21.420	21.420	20.520	20.560	18.620	459,311
2023-01-27	20.600	21.440	20.500	21.420	19.399	588,100
2023-01-26	20.860	20.900	20.440	20.560	18.620	437,785
2023-01-25	20.860	20.940	20.500	20.640	18.692	268,456
2023-01-24	20.740	20.980	20.440	20.860	18.892	442,161
2023-01-23	20.160	20.780	20.100	20.740	18.783	516,163
2023-01-20	20.180	20.480	20.040	20.080	18.185	977,924
2023-01-19	21.000	21.040	20.120	20.180	18.276	1,380,543
2023-01-18	21.640	21.920	21.320	21.400	19.381	788,130
2023-01-17	22.580	22.580	21.300	21.640	19.598	1,228,755
2023-01-16	21.720	22.780	21.720	22.500	20.377	1,318,447
2023-01-13	21.280	22.060	21.020	21.600	19.562	1,006,099
2023-01-12	21.800	22.200	20.940	21.300	19.290	1,678,239
2023-01-11	21.200	21.840	21.200	21.680	19.634	834,967
2023-01-10	21.160	21.320	20.860	21.200	19.199	624,746
2023-01-09	20.540	21.160	20.260	21.160	19.163	767,184
2023-01-05	20.780	20.860	20.220	20.420	18.493	441,539
2023-01-04	20.040	20.800	20.040	20.780	18.819	750,096
2023-01-03	19.560	20.240	19.550	20.020	18.131	1,116,869
2023-01-02	18.900	19.590	18.890	19.590	17.741	854,200
2022-12-30	18.540	19.200	18.410	18.900	17.117	1,462,934
2022-12-29	18.250	18.600	17.840	18.580	16.827	1,237,095
2022-12-28	18.360	18.850	18.100	18.680	16.464	992,987
2022-12-27	18.180	18.640	17.960	18.360	16.182	1,151,643
2022-12-23	18.090	18.740	18.000	18.180	16.024	1,320,386
2022-12-22	17.860	18.300	17.750	18.090	15.944	611,874

← NewerPage 16 of 21 · 1,257 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.