Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	16.000	16.630	15.450	15.920	13.623	2,217,605
2022-07-04	17.310	17.380	15.800	15.800	13.521	2,514,798
2022-07-01	15.590	17.170	15.410	17.000	14.547	2,745,201
2022-06-30	15.800	15.880	15.230	15.590	13.341	2,013,039
2022-06-29	16.800	16.800	15.530	15.960	13.657	3,426,771
2022-06-28	17.780	17.990	16.530	17.140	14.239	2,964,301
2022-06-27	16.990	18.000	16.840	17.780	14.771	2,690,931
2022-06-23	17.250	17.740	15.800	16.360	13.591	5,179,783
2022-06-22	18.300	18.370	16.350	17.250	14.331	7,585,892
2022-06-21	20.100	20.140	18.290	18.770	15.593	3,942,981
2022-06-20	19.600	20.200	19.410	19.990	16.607	1,550,738
2022-06-17	19.800	20.340	19.270	19.500	16.200	3,106,563
2022-06-16	20.920	20.920	19.440	19.800	16.449	2,751,834
2022-06-15	20.520	21.840	20.480	20.880	17.346	1,822,127
2022-06-14	21.380	21.380	18.870	20.460	16.997	5,123,335
2022-06-13	22.780	23.020	21.160	21.400	17.778	2,641,692
2022-06-10	23.120	23.300	22.700	22.820	18.958	1,807,085
2022-06-09	24.060	24.360	23.080	23.080	19.174	1,763,879
2022-06-08	24.400	24.480	23.680	24.020	19.955	1,866,500
2022-06-07	24.400	24.600	24.220	24.400	20.271	1,098,609
2022-06-03	24.780	24.880	24.340	24.440	20.304	1,274,931
2022-06-02	24.820	25.080	24.660	24.780	20.586	749,043
2022-06-01	25.300	25.420	24.700	24.800	20.603	790,937
2022-05-31	25.380	25.440	25.140	25.260	20.985	900,850
2022-05-30	25.300	25.580	25.180	25.380	21.085	635,685
2022-05-27	24.500	25.460	24.500	25.300	21.018	946,890
2022-05-25	24.560	24.840	24.440	24.440	20.304	589,193
2022-05-24	24.920	24.960	24.380	24.500	20.354	695,650
2022-05-23	25.000	25.280	24.640	24.920	20.703	748,608
2022-05-20	25.020	25.360	24.800	24.900	20.686	831,806
2022-05-19	24.580	25.140	24.360	24.980	20.753	987,099
2022-05-18	25.300	25.300	24.600	24.600	20.437	867,341
2022-05-17	25.300	25.440	24.880	25.000	20.769	699,299
2022-05-16	24.780	25.260	24.380	25.060	20.819	1,742,825
2022-05-13	24.700	25.080	24.360	24.660	20.487	1,165,269
2022-05-12	24.920	24.920	24.020	24.300	20.188	1,598,306
2022-05-11	23.200	25.380	23.000	25.260	20.985	3,254,458
2022-05-10	23.320	23.660	22.780	22.960	19.074	2,284,705
2022-05-09	24.860	24.920	23.140	23.200	19.274	2,624,864
2022-05-06	24.820	25.140	24.540	24.860	20.653	1,852,881
2022-05-05	25.000	25.720	24.720	24.840	20.636	2,352,507
2022-05-04	25.340	25.440	24.600	24.600	20.437	2,571,668
2022-05-03	26.080	26.140	25.220	25.240	20.969	1,504,758
2022-05-02	25.920	26.220	25.380	25.980	21.583	1,521,434
2022-04-29	25.880	26.460	25.800	25.800	21.434	1,160,970
2022-04-28	25.760	26.340	25.760	25.840	21.467	1,358,528
2022-04-27	26.040	26.300	25.480	25.720	21.367	3,057,395
2022-04-26	26.400	26.500	25.740	25.780	21.417	1,416,586
2022-04-25	26.700	26.720	26.220	26.260	21.816	1,199,118
2022-04-22	27.360	27.460	26.780	26.780	22.248	1,103,545
2022-04-21	26.820	27.720	26.820	27.380	22.746	1,090,665
2022-04-20	27.000	27.240	26.800	26.820	22.281	1,051,635
2022-04-19	27.080	27.360	26.960	26.980	22.414	1,031,552
2022-04-14	27.100	27.260	26.980	27.220	22.613	625,236
2022-04-13	28.300	28.420	26.980	27.100	22.514	2,099,682
2022-04-12	27.580	28.380	27.360	28.260	23.477	1,072,391
2022-04-11	27.480	27.940	27.320	27.520	22.863	1,294,840
2022-04-08	27.040	27.620	27.040	27.480	22.829	1,017,471
2022-04-07	27.440	27.680	26.980	27.020	22.447	1,575,916
2022-04-06	27.860	28.000	27.400	27.520	22.863	1,085,451

← NewerPage 19 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.