Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	9.760	9.800	9.555	9.590	9.590	269,446
2025-10-31	9.710	9.900	9.705	9.800	9.800	197,690
2025-10-30	9.740	9.750	9.495	9.715	9.715	280,906
2025-10-29	9.620	9.780	9.540	9.695	9.695	354,932
2025-10-28	9.620	9.770	9.450	9.695	9.695	637,101
2025-10-27	9.950	9.970	9.510	9.650	9.650	409,659
2025-10-24	10.000	10.060	9.715	9.895	9.895	607,127
2025-10-23	9.830	10.080	9.830	9.975	9.975	257,744
2025-10-22	9.950	10.030	9.835	9.965	9.965	441,386
2025-10-21	9.750	10.040	9.750	9.970	9.970	732,386
2025-10-20	9.510	9.850	9.510	9.780	9.780	381,134
2025-10-17	9.735	9.790	9.355	9.530	9.530	465,616
2025-10-16	9.400	9.795	9.315	9.700	9.700	871,990
2025-10-15	9.140	9.500	9.140	9.435	9.435	582,775
2025-10-14	8.865	9.200	8.800	9.140	9.140	397,816
2025-10-13	8.715	8.960	8.620	8.815	8.815	372,881
2025-10-10	8.535	8.895	8.525	8.715	8.715	467,681
2025-10-09	8.520	8.590	8.420	8.450	8.450	401,915
2025-10-08	8.745	8.750	8.510	8.515	8.515	494,517
2025-10-07	9.065	9.095	8.700	8.745	8.745	921,042
2025-10-06	9.095	9.155	8.995	9.065	9.065	349,465
2025-10-03	8.975	9.160	8.950	9.160	9.160	196,060
2025-10-02	9.025	9.120	8.950	9.025	9.025	421,161
2025-10-01	8.980	9.160	8.910	9.000	9.000	285,475
2025-09-30	9.035	9.200	8.830	8.980	8.980	435,595
2025-09-29	8.650	9.140	8.650	9.130	9.130	359,041
2025-09-26	9.090	9.095	8.770	8.970	8.970	203,080
2025-09-25	9.130	9.300	9.010	9.010	9.010	309,760
2025-09-24	9.200	9.375	9.050	9.060	9.060	229,376
2025-09-23	9.095	9.500	9.070	9.200	9.200	494,525
2025-09-22	8.950	9.170	8.880	9.170	9.170	469,416
2025-09-19	8.305	9.185	8.305	9.185	9.185	1,687,889
2025-09-18	8.690	8.805	8.520	8.550	8.550	465,223
2025-09-17	8.270	8.740	8.270	8.740	8.740	575,969
2025-09-16	8.370	8.435	8.200	8.290	8.290	300,255
2025-09-15	8.380	8.535	8.355	8.355	8.355	358,750
2025-09-12	7.900	8.555	7.900	8.400	8.400	729,228
2025-09-11	7.855	7.970	7.785	7.920	7.920	344,311
2025-09-10	7.770	7.920	7.730	7.850	7.850	374,321
2025-09-09	7.840	7.900	7.750	7.750	7.750	365,563
2025-09-08	8.020	8.100	7.810	7.845	7.845	393,037
2025-09-05	7.995	8.095	7.900	8.030	8.030	320,727
2025-09-04	8.325	8.480	7.980	7.995	7.995	459,777
2025-09-03	8.260	8.515	8.260	8.315	8.315	265,206
2025-09-02	8.330	8.435	8.250	8.300	8.300	300,882
2025-09-01	8.455	8.470	8.080	8.390	8.390	330,585
2025-08-29	8.250	8.410	8.205	8.300	8.300	234,977
2025-08-28	8.435	8.545	8.250	8.300	8.300	261,575
2025-08-27	8.345	8.495	8.275	8.435	8.435	355,101
2025-08-26	8.355	8.430	8.260	8.355	8.355	414,818
2025-08-25	8.635	8.635	7.915	8.300	8.300	1,725,621
2025-08-22	8.300	8.765	8.300	8.765	8.765	822,290
2025-08-21	8.250	8.370	8.085	8.360	8.360	705,049
2025-08-20	8.120	8.515	8.010	8.340	8.340	1,610,707
2025-08-19	7.870	8.180	7.870	8.110	8.110	493,247
2025-08-18	7.740	7.975	7.740	7.865	7.865	265,981
2025-08-15	7.800	7.865	7.705	7.735	7.735	840,553
2025-08-14	7.820	7.940	7.770	7.770	7.770	503,351
2025-08-13	7.965	8.010	7.770	7.895	7.895	260,884
2025-08-12	8.110	8.200	7.925	7.990	7.990	368,366

← NewerPage 5 of 21 · 1,256 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.