Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	30.700	30.880	30.440	30.820	25.150	1,574,522
2022-01-10	31.240	31.240	30.640	30.700	25.052	1,129,039
2022-01-07	31.940	31.980	31.020	31.140	25.411	1,858,299
2022-01-05	31.780	31.860	31.680	31.800	25.950	476,693
2022-01-04	32.200	32.220	31.700	31.780	25.934	846,345
2022-01-03	32.360	32.360	32.000	32.100	26.195	790,544
2021-12-30	32.320	32.440	32.120	32.140	26.227	516,470
2021-12-29	32.120	32.480	32.000	32.280	26.342	631,047
2021-12-28	32.280	32.720	32.280	32.500	26.113	1,962,762
2021-12-27	32.000	32.340	32.000	32.280	25.936	1,508,582
2021-12-23	31.640	32.200	31.640	31.980	25.695	2,062,642
2021-12-22	31.380	31.600	31.380	31.600	25.390	521,904
2021-12-21	31.000	31.420	31.000	31.380	25.213	551,165
2021-12-20	30.980	31.200	30.820	31.000	24.908	706,496
2021-12-17	31.120	31.320	30.920	31.200	25.069	1,071,178
2021-12-16	31.100	31.280	30.700	31.120	25.004	1,883,481
2021-12-15	31.080	31.360	30.920	31.080	24.972	1,092,016
2021-12-14	31.080	31.420	31.020	31.020	24.924	642,635
2021-12-13	31.500	31.540	31.000	31.020	24.924	570,992
2021-12-10	31.340	31.400	31.140	31.340	25.181	475,897
2021-12-09	31.800	31.800	31.340	31.340	25.181	704,408
2021-12-08	31.640	31.900	31.360	31.480	25.294	561,589
2021-12-07	31.020	31.720	31.020	31.640	25.422	616,443
2021-12-06	30.860	31.180	30.860	30.980	24.892	777,762
2021-12-03	31.380	31.420	30.800	30.840	24.779	705,733
2021-12-02	31.240	31.260	30.900	31.220	25.085	780,559
2021-12-01	31.280	31.460	31.100	31.240	25.101	510,305
2021-11-30	31.000	31.560	30.720	31.080	24.972	876,055
2021-11-29	30.620	31.440	30.580	31.000	24.908	982,169
2021-11-26	31.100	31.260	30.760	30.900	24.828	914,047
2021-11-25	31.380	31.540	31.280	31.480	25.294	318,948
2021-11-24	31.360	31.500	31.140	31.380	25.213	621,939
2021-11-23	31.840	31.840	31.340	31.340	25.181	647,629
2021-11-22	32.420	32.420	31.820	31.860	25.599	1,174,109
2021-11-19	32.700	32.700	32.300	32.420	26.049	465,857
2021-11-18	32.760	32.860	32.440	32.520	26.129	591,929
2021-11-17	32.720	32.860	32.620	32.760	26.322	495,791
2021-11-16	32.800	32.800	32.480	32.720	26.290	521,966
2021-11-15	32.840	32.900	32.640	32.800	26.354	738,334
2021-11-12	32.780	32.860	32.660	32.780	26.338	501,587
2021-11-11	32.440	32.900	32.380	32.780	26.338	876,099
2021-11-10	32.680	32.940	32.340	32.440	26.065	1,097,575
2021-11-09	32.380	32.700	32.320	32.680	26.258	1,124,755
2021-11-08	32.000	32.520	31.820	32.380	26.017	1,171,432
2021-11-05	32.000	32.180	31.780	32.000	25.711	430,675
2021-11-04	31.420	31.960	31.340	31.880	25.615	1,642,880
2021-11-03	31.380	31.480	31.020	31.340	25.181	728,691
2021-11-02	31.300	31.500	31.120	31.380	25.213	562,750
2021-11-01	31.240	31.500	31.160	31.280	25.133	502,720
2021-10-29	31.240	31.280	31.060	31.240	25.101	749,231
2021-10-28	31.220	31.280	31.140	31.200	25.069	838,639
2021-10-27	31.240	31.400	31.160	31.220	25.085	738,359
2021-10-26	31.160	31.240	31.060	31.240	25.101	968,195
2021-10-25	31.500	31.540	31.080	31.160	25.036	530,220
2021-10-22	31.040	31.500	30.920	31.460	25.278	886,836
2021-10-21	31.100	31.180	30.880	31.040	24.940	1,167,955
2021-10-20	31.200	31.220	30.860	31.040	24.940	492,707
2021-10-19	31.300	31.360	31.000	31.180	25.053	420,698
2021-10-18	31.260	31.300	30.960	31.260	25.117	490,169
2021-10-15	30.720	31.240	30.580	31.220	25.085	788,712

← NewerPage 21 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.