Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.240	10.460	10.170	10.250	10.250	542,422
2026-02-02	10.860	10.860	9.940	10.280	10.280	1,813,004
2026-01-30	10.960	10.990	10.810	10.860	10.860	326,923
2026-01-29	11.270	11.280	10.790	10.980	10.980	995,588
2026-01-28	10.760	11.330	10.380	11.300	11.300	1,698,723
2026-01-27	10.600	10.750	10.370	10.510	10.510	1,353,208
2026-01-26	9.890	10.680	9.890	10.550	10.550	1,871,633
2026-01-23	9.315	9.700	9.315	9.695	9.695	628,706
2026-01-22	8.835	9.395	8.835	9.360	9.360	709,906
2026-01-21	8.900	8.900	8.610	8.855	8.855	393,604
2026-01-20	8.940	8.965	8.780	8.945	8.945	400,243
2026-01-19	8.745	8.975	8.725	8.940	8.940	469,922
2026-01-16	9.000	9.170	8.895	8.965	8.965	760,311
2026-01-15	8.880	9.050	8.800	8.970	8.970	563,867
2026-01-14	8.900	8.985	8.660	8.900	8.900	1,097,208
2026-01-13	8.590	9.140	8.510	9.140	9.140	1,061,636
2026-01-12	8.600	8.640	8.450	8.590	8.590	586,602
2026-01-09	8.230	8.675	8.155	8.635	8.635	679,638
2026-01-08	8.280	8.390	8.155	8.155	8.155	284,616
2026-01-07	8.395	8.550	8.215	8.270	8.270	565,578
2026-01-05	8.460	8.590	8.430	8.430	8.430	158,669
2026-01-02	8.540	8.630	8.455	8.520	8.520	317,300
2025-12-30	8.580	8.650	8.490	8.595	8.595	336,051
2025-12-29	8.630	8.720	8.505	8.580	8.580	760,989
2025-12-23	8.320	8.630	8.320	8.585	8.585	795,722
2025-12-22	8.320	8.380	8.170	8.320	8.320	578,046
2025-12-19	8.400	8.480	8.230	8.320	8.320	726,473
2025-12-18	8.370	8.490	8.325	8.405	8.405	233,257
2025-12-17	8.335	8.400	8.300	8.370	8.370	204,300
2025-12-16	8.390	8.400	8.230	8.335	8.335	363,176
2025-12-15	8.630	8.630	8.350	8.350	8.350	380,883
2025-12-12	8.555	8.690	8.555	8.630	8.630	174,032
2025-12-11	8.750	8.750	8.600	8.620	8.620	205,376
2025-12-10	8.600	8.750	8.570	8.750	8.750	143,507
2025-12-09	8.705	8.785	8.330	8.675	8.675	572,482
2025-12-08	8.340	8.710	8.275	8.710	8.710	607,855
2025-12-05	8.185	8.385	8.175	8.340	8.340	207,868
2025-12-04	8.165	8.315	8.150	8.240	8.240	471,501
2025-12-03	8.305	8.400	8.115	8.170	8.170	354,542
2025-12-02	8.275	8.495	8.200	8.305	8.305	263,389
2025-12-01	8.100	8.310	8.100	8.310	8.310	564,036
2025-11-28	8.340	8.430	8.010	8.010	8.010	825,984
2025-11-27	8.180	8.410	8.180	8.340	8.340	559,557
2025-11-26	8.325	8.330	8.120	8.255	8.255	373,937
2025-11-25	8.210	8.395	8.110	8.250	8.250	321,057
2025-11-24	8.065	8.285	8.065	8.225	8.225	609,759
2025-11-21	8.155	8.310	7.975	8.065	8.065	616,712
2025-11-20	8.360	8.460	8.060	8.135	8.135	496,824
2025-11-19	8.700	8.800	8.335	8.335	8.335	865,845
2025-11-18	9.180	9.180	8.650	8.665	8.665	659,969
2025-11-17	9.400	9.450	9.050	9.110	9.110	436,425
2025-11-14	9.710	9.710	9.100	9.400	9.400	979,105
2025-11-13	9.970	10.170	9.555	9.720	9.720	1,173,190
2025-11-12	9.780	10.420	9.405	9.965	9.965	6,446,448
2025-11-11	8.510	8.695	8.215	8.325	8.325	741,665
2025-11-10	9.490	9.490	8.500	8.510	8.510	1,557,850
2025-11-07	9.765	10.200	9.315	9.500	9.500	976,482
2025-11-06	9.260	9.500	9.225	9.300	9.300	341,717
2025-11-05	9.245	9.305	9.175	9.260	9.260	259,497
2025-11-04	9.575	9.630	9.225	9.255	9.255	298,827

← NewerPage 4 of 21 · 1,260 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.