Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.900	6.260	5.900	6.120	6.120	452,153
2026-07-24	5.960	6.090	5.820	5.890	5.890	452,509
2026-07-23	6.030	6.150	5.960	5.960	5.960	340,580
2026-07-22	5.940	6.120	5.900	6.030	6.030	417,290
2026-07-21	5.970	6.050	5.930	5.980	5.980	260,520
2026-07-20	6.030	6.220	5.960	6.000	6.000	367,784
2026-07-17	6.160	6.220	6.020	6.030	6.030	394,585
2026-07-16	6.530	6.610	6.040	6.150	6.150	740,877
2026-07-15	6.700	6.730	6.520	6.620	6.620	190,095
2026-07-14	6.600	6.680	6.460	6.600	6.600	378,106
2026-07-13	6.690	6.740	6.470	6.470	6.470	314,492
2026-07-10	6.650	6.820	6.650	6.650	6.650	580,409
2026-07-09	6.590	6.660	6.530	6.650	6.650	185,027
2026-07-08	6.840	6.840	6.490	6.590	6.590	397,137
2026-07-07	6.870	7.000	6.820	6.860	6.860	200,301
2026-07-06	6.900	7.020	6.720	6.890	6.890	543,333
2026-07-03	6.720	7.000	6.720	6.990	6.990	462,838
2026-07-02	6.420	6.730	6.260	6.720	6.720	619,854
2026-07-01	6.630	6.740	6.400	6.400	6.400	333,941
2026-06-30	6.640	6.780	6.620	6.620	6.620	213,774
2026-06-29	6.680	6.750	6.580	6.640	6.640	404,759
2026-06-26	6.540	6.760	6.470	6.690	6.690	305,549
2026-06-25	6.600	6.740	6.560	6.600	6.600	268,476
2026-06-24	6.500	6.640	6.440	6.620	6.620	276,431
2026-06-23	6.610	6.700	6.550	6.560	6.560	283,711
2026-06-22	6.610	6.740	6.450	6.610	6.610	299,185
2026-06-18	6.750	6.770	6.600	6.600	6.600	421,499
2026-06-17	6.720	6.780	6.660	6.750	6.750	162,416
2026-06-16	6.780	6.860	6.660	6.720	6.720	264,109
2026-06-15	6.680	7.000	6.680	6.880	6.880	347,642
2026-06-12	6.850	6.870	6.610	6.740	6.740	228,616
2026-06-11	6.580	6.720	6.570	6.600	6.600	171,774
2026-06-10	6.600	6.720	6.580	6.660	6.660	197,188
2026-06-09	6.660	6.750	6.580	6.580	6.580	171,832
2026-06-08	6.630	6.730	6.560	6.710	6.710	480,804
2026-06-05	6.850	6.920	6.640	6.710	6.710	251,724
2026-06-04	6.860	7.000	6.800	6.920	6.920	475,312
2026-06-03	6.800	7.040	6.720	6.970	6.970	794,404
2026-06-02	7.000	7.150	6.770	6.800	6.800	522,023
2026-06-01	7.310	7.310	6.980	7.070	7.070	371,953
2026-05-29	7.390	7.420	7.260	7.280	7.280	222,263
2026-05-28	7.490	7.630	7.300	7.300	7.300	285,850
2026-05-27	7.550	7.760	7.490	7.550	7.550	338,264
2026-05-26	7.870	7.870	7.480	7.620	7.620	449,257
2026-05-25	7.800	8.100	7.800	7.920	7.920	315,878
2026-05-22	8.060	8.140	7.700	7.870	7.870	491,669
2026-05-21	8.090	8.200	8.000	8.070	8.070	241,323
2026-05-20	8.280	8.370	7.890	8.080	8.080	1,317,171
2026-05-19	7.760	8.430	7.570	8.260	8.260	1,444,246
2026-05-18	7.110	7.850	7.110	7.720	7.720	2,281,267
2026-05-15	6.980	7.210	6.660	6.940	6.940	1,265,534
2026-05-13	7.050	7.110	6.960	6.960	6.960	133,958
2026-05-12	7.150	7.250	7.020	7.050	7.050	474,243
2026-05-11	7.240	7.250	7.090	7.160	7.160	492,432
2026-05-08	7.420	7.500	7.160	7.290	7.290	496,692
2026-05-07	7.900	7.960	7.350	7.380	7.380	955,445
2026-05-06	7.940	8.250	7.840	7.870	7.870	594,750
2026-05-05	7.920	7.980	7.830	7.890	7.890	285,571
2026-05-04	8.210	8.310	7.820	7.900	7.900	784,281
2026-04-30	8.250	8.450	8.180	8.230	8.230	201,561

← NewerPage 2 of 5 · 250 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.