Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	28.420	28.580	27.820	27.860	23.145	954,047
2022-04-04	27.960	28.600	27.680	28.120	23.361	1,726,600
2022-04-01	27.280	27.960	27.080	27.960	23.228	1,709,942
2022-03-31	27.380	27.840	27.260	27.540	22.879	1,225,444
2022-03-30	27.840	27.880	27.360	27.360	22.730	1,132,870
2022-03-29	28.200	28.360	28.060	28.200	23.012	1,064,300
2022-03-28	28.280	28.300	27.920	28.060	22.898	674,431
2022-03-25	27.900	28.280	27.800	27.900	22.767	781,067
2022-03-24	28.660	28.660	27.840	27.840	22.718	1,111,996
2022-03-23	29.380	29.420	28.520	28.580	23.322	947,958
2022-03-22	29.100	29.420	29.020	29.240	23.861	463,483
2022-03-21	29.360	29.420	29.040	29.060	23.714	574,053
2022-03-18	29.320	29.520	29.040	29.360	23.959	1,557,810
2022-03-17	28.820	29.360	28.820	29.280	23.894	903,234
2022-03-16	28.980	29.040	28.620	28.780	23.486	1,106,134
2022-03-15	29.000	29.080	28.580	28.640	23.371	791,649
2022-03-14	28.700	29.280	28.600	29.100	23.747	961,696
2022-03-11	27.920	28.760	27.780	28.560	23.306	871,075
2022-03-10	28.480	28.580	27.820	27.820	22.702	764,283
2022-03-09	27.900	28.480	27.900	28.300	23.094	1,870,990
2022-03-08	27.360	28.140	27.060	27.560	22.490	857,064
2022-03-07	27.600	27.880	26.660	27.360	22.327	1,309,107
2022-03-04	28.200	28.420	27.680	27.860	22.735	1,229,176
2022-03-03	28.700	28.860	28.180	28.240	23.045	895,407
2022-03-02	28.200	28.740	27.780	28.480	23.241	1,422,283
2022-03-01	28.600	28.600	27.860	28.020	22.865	1,184,170
2022-02-28	27.840	28.720	27.560	28.600	23.339	2,215,531
2022-02-25	28.100	28.280	27.660	28.060	22.898	2,112,645
2022-02-24	26.000	27.460	25.800	27.420	22.376	3,486,926
2022-02-23	28.760	29.240	27.620	27.760	22.653	2,792,292
2022-02-22	27.500	28.440	26.500	28.240	23.045	2,790,350
2022-02-21	29.520	29.600	27.700	27.700	22.604	5,321,262
2022-02-18	30.400	30.540	29.460	29.520	24.089	1,744,277
2022-02-17	30.500	30.840	30.360	30.480	24.873	1,451,656
2022-02-16	30.360	30.580	30.280	30.500	24.889	701,182
2022-02-15	30.000	30.400	29.880	30.360	24.775	1,258,583
2022-02-14	30.160	30.200	29.600	30.080	24.546	1,690,534
2022-02-11	30.240	30.380	30.080	30.360	24.775	1,008,363
2022-02-10	30.280	30.280	29.860	30.240	24.677	1,285,161
2022-02-09	29.920	30.240	29.920	30.000	24.481	904,292
2022-02-08	30.020	30.300	29.800	29.920	24.416	1,273,972
2022-02-07	30.000	30.040	29.460	29.980	24.465	1,257,606
2022-02-04	30.440	30.460	29.800	29.840	24.350	1,582,038
2022-02-03	30.600	30.600	30.200	30.340	24.759	933,404
2022-02-02	30.600	30.700	30.460	30.500	24.889	1,188,726
2022-02-01	30.480	30.640	30.440	30.580	24.954	1,209,172
2022-01-31	30.800	30.840	30.280	30.460	24.856	982,350
2022-01-28	30.860	30.860	30.080	30.440	24.840	1,019,280
2022-01-27	30.500	30.880	30.280	30.500	24.889	1,305,232
2022-01-26	30.260	30.680	30.140	30.540	24.922	1,378,763
2022-01-25	30.220	30.500	30.020	30.160	24.612	1,771,394
2022-01-24	30.620	30.640	30.000	30.200	24.644	1,835,039
2022-01-21	30.700	31.020	30.500	30.620	24.987	1,228,643
2022-01-20	30.780	30.980	30.520	30.680	25.036	1,245,563
2022-01-19	30.540	31.060	30.500	30.780	25.118	1,090,096
2022-01-18	30.980	31.160	30.400	30.540	24.922	1,210,322
2022-01-17	30.840	30.980	30.640	30.960	25.264	725,891
2022-01-14	31.080	31.100	30.800	30.860	25.183	996,175
2022-01-13	31.540	31.580	31.020	31.080	25.362	529,839
2022-01-12	30.900	31.540	30.820	31.540	25.738	932,146

← NewerPage 20 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.