Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	17.290	17.380	16.900	17.260	15.213	480,103
2022-12-19	17.860	17.980	17.280	17.300	15.248	645,248
2022-12-16	17.940	18.230	17.640	17.860	15.742	1,169,575
2022-12-15	18.500	18.740	17.850	17.940	15.812	1,263,656
2022-12-14	18.580	18.680	18.090	18.420	16.235	1,113,002
2022-12-13	17.820	18.970	17.570	18.670	16.456	1,663,224
2022-12-12	17.930	18.050	17.410	17.820	15.706	1,027,400
2022-12-09	17.920	18.100	17.530	17.930	15.803	1,202,572
2022-12-08	18.150	18.380	17.600	17.900	15.777	1,360,721
2022-12-07	19.450	19.490	18.120	18.120	15.971	1,786,113
2022-12-06	19.790	20.500	19.300	19.370	17.073	1,902,227
2022-12-05	18.750	19.940	18.750	19.940	17.575	1,538,086
2022-12-02	18.600	18.900	18.050	18.770	16.544	1,166,856
2022-12-01	19.210	19.530	18.060	18.130	15.980	908,677
2022-11-30	19.030	19.670	18.780	18.980	16.729	1,913,563
2022-11-29	18.500	18.580	18.210	18.430	16.244	407,138
2022-11-28	18.290	18.690	17.970	18.540	16.341	775,347
2022-11-25	18.500	19.000	17.810	18.290	16.121	813,688
2022-11-24	17.980	18.880	17.810	18.310	16.138	903,392
2022-11-23	17.940	18.680	17.780	17.980	15.847	534,828
2022-11-22	18.120	18.280	17.800	17.940	15.812	340,997
2022-11-21	17.990	18.400	17.910	18.120	15.971	347,592
2022-11-18	17.300	18.420	17.300	18.110	15.962	822,507
2022-11-17	17.420	17.710	17.100	17.290	15.239	587,584
2022-11-16	18.050	18.190	17.330	17.500	15.424	778,470
2022-11-15	18.540	18.540	17.800	18.050	15.909	888,326
2022-11-14	19.070	19.140	18.520	18.680	16.464	720,808
2022-11-11	20.080	20.080	19.000	19.070	16.808	1,306,879
2022-11-10	19.110	20.140	18.530	20.100	17.716	1,182,498
2022-11-09	19.040	19.250	18.660	19.110	16.843	632,892
2022-11-08	18.800	19.250	18.470	19.050	16.791	463,252
2022-11-07	18.100	18.980	18.100	18.670	16.456	631,692
2022-11-04	19.000	19.000	17.770	18.100	15.953	577,392
2022-11-03	19.060	19.230	18.630	19.000	16.747	797,403
2022-11-02	18.710	19.740	18.210	19.430	17.126	2,758,477
2022-11-01	18.300	19.460	18.210	18.710	16.491	1,612,014
2022-10-31	16.910	18.280	16.800	18.160	16.006	1,243,037
2022-10-28	16.620	17.020	16.020	16.910	14.904	1,390,451
2022-10-27	15.430	16.960	15.410	16.620	14.649	1,907,079
2022-10-26	15.550	15.700	15.150	15.410	13.582	672,143
2022-10-25	14.360	15.570	14.300	15.550	13.706	988,995
2022-10-24	14.400	14.670	14.260	14.360	12.657	870,197
2022-10-21	14.720	15.240	14.260	14.360	12.657	659,052
2022-10-20	14.410	14.730	14.200	14.710	12.965	736,994
2022-10-19	15.590	15.590	14.340	14.410	12.701	785,582
2022-10-18	15.420	15.680	15.190	15.240	13.432	642,495
2022-10-17	15.360	15.450	15.070	15.410	13.582	691,842
2022-10-14	14.940	15.580	14.910	15.360	13.538	694,340
2022-10-13	15.340	15.390	14.330	14.770	13.018	1,408,352
2022-10-12	15.890	15.980	15.220	15.340	13.521	977,353
2022-10-11	14.800	15.880	14.580	15.880	13.997	949,725
2022-10-10	15.350	15.460	14.770	14.870	13.106	901,675
2022-10-07	16.230	16.230	15.350	15.400	13.574	598,250
2022-10-06	15.980	16.530	15.820	16.230	14.305	556,271
2022-10-05	16.300	16.460	15.620	15.970	14.076	1,383,447
2022-10-04	16.060	16.330	15.620	16.300	14.367	892,664
2022-10-03	16.390	16.420	15.730	16.100	14.190	686,627
2022-09-30	16.060	16.830	15.730	16.730	14.746	894,447
2022-09-29	16.500	16.640	15.720	16.060	14.155	1,232,329
2022-09-28	16.500	17.230	16.090	17.170	14.693	1,626,361

← NewerPage 17 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.