Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	17.710	17.730	16.550	16.580	14.188	1,391,222
2022-09-26	17.890	17.910	17.480	17.710	15.155	954,719
2022-09-23	17.480	17.990	17.300	17.910	15.326	787,417
2022-09-22	18.200	18.200	17.190	17.480	14.958	770,423
2022-09-21	18.170	18.750	17.910	18.230	15.600	909,830
2022-09-20	19.430	19.490	18.120	18.530	15.857	1,796,848
2022-09-19	19.490	19.700	18.900	19.430	16.627	1,242,627
2022-09-16	19.350	20.000	18.470	20.000	17.115	3,378,501
2022-09-15	19.940	19.940	19.630	19.860	16.995	799,002
2022-09-14	20.000	20.420	19.870	19.940	17.063	532,448
2022-09-13	19.910	20.500	19.740	20.220	17.303	944,004
2022-09-12	19.000	20.060	18.810	20.060	17.166	848,972
2022-09-09	19.390	19.610	18.980	19.000	16.259	973,548
2022-09-08	20.100	20.820	19.280	19.390	16.593	1,600,845
2022-09-07	19.590	20.080	18.890	19.200	16.430	1,141,610
2022-09-06	20.200	20.480	19.540	19.650	16.815	460,829
2022-09-05	20.940	20.940	20.040	20.200	17.286	732,667
2022-09-02	20.560	21.300	20.260	21.180	18.124	527,645
2022-09-01	21.180	21.360	20.360	20.560	17.594	435,983
2022-08-31	20.820	21.360	20.820	21.040	18.005	594,642
2022-08-30	20.460	21.400	20.460	20.820	17.816	513,917
2022-08-29	20.940	20.940	20.220	20.440	17.491	828,499
2022-08-26	21.100	21.640	20.900	21.120	18.073	795,270
2022-08-25	20.440	21.280	20.300	21.040	18.005	494,868
2022-08-24	20.280	20.800	19.990	20.540	17.577	447,697
2022-08-23	20.000	20.760	19.600	20.280	17.354	572,810
2022-08-22	20.360	20.880	20.000	20.040	17.149	533,628
2022-08-19	21.000	21.300	20.300	20.360	17.423	767,126
2022-08-18	20.960	21.500	20.880	21.000	17.970	676,475
2022-08-17	21.340	21.600	20.660	20.960	17.936	797,279
2022-08-16	21.700	21.980	21.160	21.340	18.261	669,288
2022-08-15	21.740	21.960	21.360	21.700	18.569	870,549
2022-08-12	20.640	21.880	20.360	21.740	18.604	1,346,691
2022-08-11	19.820	20.900	19.790	20.640	17.662	1,274,978
2022-08-10	19.070	19.930	18.880	19.820	16.961	2,213,590
2022-08-09	19.480	19.520	18.940	19.080	16.327	794,593
2022-08-08	18.840	19.530	18.670	19.290	16.507	875,170
2022-08-05	18.960	19.300	18.590	18.600	15.917	636,400
2022-08-04	19.310	19.500	18.830	18.950	16.216	833,575
2022-08-03	18.220	19.280	17.920	19.150	16.387	861,781
2022-08-02	18.500	18.500	18.020	18.220	15.591	615,090
2022-08-01	18.820	18.990	18.390	18.600	15.917	1,343,758
2022-07-29	18.740	19.650	18.510	19.460	16.652	1,066,386
2022-07-28	18.200	18.880	18.150	18.410	15.754	1,223,662
2022-07-27	18.280	18.800	17.900	17.920	15.335	967,590
2022-07-26	18.660	19.020	18.270	18.270	15.634	861,576
2022-07-25	19.000	19.330	18.530	18.650	15.959	1,204,911
2022-07-22	17.830	19.560	17.750	19.120	16.362	1,413,062
2022-07-21	17.430	17.910	17.200	17.830	15.258	1,727,450
2022-07-20	17.550	17.930	17.230	17.800	15.232	1,290,796
2022-07-19	17.230	17.630	17.020	17.500	14.975	1,432,564
2022-07-18	16.240	17.170	16.240	17.110	14.642	1,381,922
2022-07-15	15.990	16.330	15.000	16.240	13.897	2,819,222
2022-07-14	16.540	17.100	15.430	15.990	13.683	4,077,282
2022-07-13	17.710	17.710	16.780	17.120	14.650	1,189,718
2022-07-12	17.030	17.540	16.540	17.380	14.873	1,312,059
2022-07-11	17.300	17.680	16.810	17.170	14.693	1,520,081
2022-07-08	17.130	17.480	16.730	17.260	14.770	1,647,602
2022-07-07	16.950	17.280	16.530	17.130	14.659	1,321,460
2022-07-06	16.000	17.170	16.000	16.900	14.462	2,259,835

← NewerPage 18 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.