Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	8.180	8.300	8.060	8.100	8.100	246,709
2025-08-08	8.000	8.280	8.000	8.205	8.205	395,358
2025-08-07	7.985	8.065	7.915	8.065	8.065	272,092
2025-08-06	7.905	8.155	7.905	7.995	7.995	304,882
2025-08-05	8.100	8.150	7.970	7.980	7.980	108,382
2025-08-04	7.850	8.060	7.850	8.010	8.010	203,141
2025-08-01	7.865	7.925	7.755	7.880	7.880	391,308
2025-07-31	7.930	7.950	7.745	7.850	7.850	256,031
2025-07-30	7.990	8.120	7.780	7.860	7.860	254,951
2025-07-29	7.950	8.220	7.865	8.220	8.220	570,429
2025-07-28	8.025	8.180	7.920	7.950	7.950	347,573
2025-07-25	8.005	8.130	7.970	8.015	8.015	108,677
2025-07-24	8.075	8.210	8.015	8.035	8.035	187,323
2025-07-23	7.965	8.240	7.965	8.105	8.105	275,219
2025-07-22	8.010	8.225	8.010	8.190	8.190	199,456
2025-07-21	7.905	8.070	7.885	7.965	7.965	150,896
2025-07-18	8.170	8.250	7.885	7.885	7.885	418,346
2025-07-17	8.060	8.210	8.060	8.125	8.125	205,746
2025-07-16	8.210	8.255	8.050	8.095	8.095	242,896
2025-07-15	8.200	8.355	8.170	8.210	8.210	323,457
2025-07-14	8.250	8.410	8.110	8.210	8.210	371,211
2025-07-11	8.220	8.405	8.200	8.255	8.255	529,493
2025-07-10	8.240	8.300	8.115	8.225	8.225	402,330
2025-07-09	8.215	8.270	8.035	8.200	8.200	330,059
2025-07-08	8.170	8.300	8.070	8.245	8.245	381,395
2025-07-07	8.500	8.500	8.170	8.170	8.170	751,809
2025-07-04	8.730	8.765	8.535	8.595	8.595	372,571
2025-07-03	8.790	8.870	8.710	8.765	8.765	344,883
2025-07-02	8.410	8.790	8.410	8.785	8.785	566,870
2025-07-01	8.485	8.680	8.425	8.590	8.590	225,101
2025-06-30	8.505	8.790	8.400	8.415	8.415	580,357
2025-06-27	8.470	8.635	8.405	8.425	8.425	296,689
2025-06-26	8.430	8.675	8.430	8.470	8.470	363,515
2025-06-25	8.770	8.905	8.360	8.430	8.430	682,189
2025-06-24	8.825	9.080	8.760	8.775	8.775	462,350
2025-06-23	9.315	9.315	8.670	8.815	8.815	734,782
2025-06-19	9.345	9.400	9.030	9.030	9.030	726,801
2025-06-18	9.355	9.545	9.255	9.375	9.375	661,280
2025-06-17	9.200	9.380	9.145	9.340	9.340	411,410
2025-06-16	8.795	9.320	8.635	9.225	9.225	535,974
2025-06-13	8.800	8.950	8.630	8.795	8.795	776,303
2025-06-12	9.310	9.340	8.800	8.800	8.800	462,743
2025-06-11	9.325	9.450	9.105	9.360	9.360	844,788
2025-06-10	9.235	9.400	9.095	9.260	9.260	753,137
2025-06-09	9.180	9.300	9.090	9.220	9.220	545,397
2025-06-05	9.205	9.530	9.150	9.160	9.160	841,828
2025-06-04	9.135	9.335	9.080	9.200	9.200	542,977
2025-06-03	8.975	9.240	8.900	9.135	9.135	527,169
2025-06-02	8.430	9.010	8.405	8.930	8.930	1,275,396
2025-05-30	8.580	8.645	8.350	8.460	8.460	1,242,890
2025-05-28	9.010	9.020	8.620	8.620	8.620	639,958
2025-05-27	8.945	9.335	8.875	9.010	9.010	1,331,931
2025-05-26	8.450	9.050	8.450	8.965	8.965	1,482,268
2025-05-23	8.200	8.575	8.200	8.410	8.410	861,948
2025-05-22	8.325	8.365	8.110	8.175	8.175	555,286
2025-05-21	8.505	8.600	8.315	8.330	8.330	763,731
2025-05-20	8.550	8.700	8.450	8.510	8.510	516,548
2025-05-19	8.850	8.855	8.300	8.575	8.575	1,107,232
2025-05-16	8.380	9.010	8.320	8.840	8.840	1,323,628
2025-05-15	8.440	8.800	8.235	8.320	8.320	1,292,616

← NewerPage 6 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.