Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	8.360	8.380	8.240	8.260	8.260	253,808
2026-04-28	8.400	8.510	8.310	8.370	8.370	345,870
2026-04-27	8.420	8.520	8.320	8.400	8.400	200,918
2026-04-24	8.510	8.590	8.410	8.440	8.440	226,816
2026-04-23	8.480	8.620	8.420	8.470	8.470	249,588
2026-04-22	8.430	8.700	8.300	8.570	8.570	162,085
2026-04-21	8.350	8.510	8.300	8.400	8.400	154,983
2026-04-20	8.550	8.550	8.300	8.300	8.300	241,368
2026-04-17	8.410	8.640	8.410	8.580	8.580	363,969
2026-04-16	8.380	8.540	8.320	8.390	8.390	238,312
2026-04-15	8.370	8.450	8.260	8.450	8.450	194,575
2026-04-14	8.220	8.440	8.200	8.370	8.370	245,275
2026-04-13	8.270	8.320	8.150	8.230	8.230	260,178
2026-04-10	8.390	8.460	8.250	8.250	8.250	290,504
2026-04-09	8.300	8.440	8.220	8.330	8.330	134,020
2026-04-08	8.300	8.650	8.300	8.410	8.410	285,918
2026-04-07	8.370	8.510	8.160	8.160	8.160	158,155
2026-04-02	8.540	8.540	8.400	8.440	8.440	89,460
2026-04-01	8.430	8.625	8.430	8.575	8.575	393,008
2026-03-31	8.320	8.430	8.260	8.315	8.315	136,676
2026-03-30	8.080	8.320	7.905	8.320	8.320	373,554
2026-03-27	8.145	8.145	7.940	8.075	8.075	456,603
2026-03-26	8.340	8.340	8.150	8.160	8.160	228,967
2026-03-25	8.265	8.495	8.240	8.335	8.335	292,218
2026-03-24	8.295	8.355	8.195	8.260	8.260	262,468
2026-03-23	8.290	8.490	8.000	8.255	8.255	969,680
2026-03-20	8.535	8.655	8.295	8.295	8.295	461,566
2026-03-19	8.730	8.755	8.525	8.535	8.535	412,082
2026-03-18	8.980	9.045	8.770	8.825	8.825	294,130
2026-03-17	8.995	9.165	8.880	9.000	9.000	369,575
2026-03-16	8.870	9.055	8.730	9.055	9.055	350,249
2026-03-13	8.600	9.025	8.600	8.955	8.955	382,963
2026-03-12	9.035	9.035	8.845	8.970	8.970	456,744
2026-03-11	9.010	9.220	8.885	9.050	9.050	344,816
2026-03-10	8.910	9.140	8.910	9.010	9.010	489,613
2026-03-09	8.725	8.955	8.460	8.880	8.880	924,624
2026-03-06	9.020	9.055	8.750	8.805	8.805	384,834
2026-03-05	9.020	9.195	8.975	8.985	8.985	301,249
2026-03-04	8.800	9.155	8.800	9.065	9.065	359,153
2026-03-03	9.080	9.080	8.805	8.850	8.850	714,182
2026-03-02	8.985	9.250	8.800	9.085	9.085	544,919
2026-02-27	9.185	9.185	8.860	9.125	9.125	439,297
2026-02-26	9.200	9.350	8.805	9.190	9.190	573,520
2026-02-25	10.000	10.260	8.910	9.170	9.170	1,178,112
2026-02-24	9.355	9.730	9.355	9.615	9.615	535,725
2026-02-23	9.600	9.600	9.350	9.380	9.380	312,987
2026-02-20	9.150	9.595	9.140	9.475	9.475	299,115
2026-02-19	8.930	9.415	8.900	9.155	9.155	603,282
2026-02-18	8.945	9.030	8.795	8.975	8.975	444,533
2026-02-17	9.130	9.130	8.905	9.020	9.020	574,542
2026-02-16	9.470	9.585	9.085	9.085	9.085	434,393
2026-02-13	9.610	9.680	9.470	9.470	9.470	415,435
2026-02-12	9.575	9.750	9.450	9.570	9.570	447,367
2026-02-11	9.885	9.960	9.535	9.535	9.535	513,503
2026-02-10	9.885	9.985	9.760	9.885	9.885	473,036
2026-02-09	10.070	10.110	9.810	9.835	9.835	427,985
2026-02-06	9.955	10.100	9.810	10.050	10.050	307,964
2026-02-05	10.130	10.160	9.885	10.040	10.040	390,840
2026-02-04	10.200	10.200	9.970	10.070	10.070	545,821
2026-02-03	10.240	10.460	10.170	10.250	10.250	542,422

← NewerPage 3 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.