Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	8.600	8.625	7.805	8.470	8.470	3,138,302
2025-05-13	7.420	8.905	7.420	8.905	8.905	5,399,021
2025-05-12	6.630	6.830	6.520	6.805	6.805	469,248
2025-05-09	6.765	6.770	6.585	6.605	6.605	420,309
2025-05-08	6.700	6.785	6.600	6.665	6.665	356,923
2025-05-07	6.490	6.675	6.490	6.630	6.630	1,158,398
2025-05-06	6.800	6.800	6.445	6.490	6.490	365,311
2025-05-05	6.715	6.855	6.710	6.730	6.730	483,880
2025-05-02	6.760	6.920	6.655	6.685	6.685	651,697
2025-04-30	6.710	6.785	6.615	6.785	6.785	294,961
2025-04-29	6.605	6.965	6.605	6.650	6.650	486,800
2025-04-28	6.950	6.950	6.720	6.730	6.730	434,106
2025-04-25	6.860	7.000	6.805	6.870	6.870	377,509
2025-04-24	6.600	6.975	6.600	6.870	6.870	656,666
2025-04-23	6.675	6.740	6.600	6.725	6.725	408,400
2025-04-22	6.400	6.735	6.330	6.600	6.600	799,329
2025-04-17	6.375	6.460	6.340	6.460	6.460	127,318
2025-04-16	6.505	6.540	6.265	6.375	6.375	491,352
2025-04-15	6.440	6.590	6.440	6.490	6.490	457,739
2025-04-14	6.320	6.470	6.260	6.450	6.450	603,946
2025-04-11	6.130	6.355	5.965	6.275	6.275	896,733
2025-04-10	5.830	6.000	5.770	5.900	5.900	889,414
2025-04-09	5.685	5.685	5.375	5.535	5.535	573,753
2025-04-08	5.590	5.855	5.560	5.755	5.755	537,762
2025-04-07	5.700	5.775	5.225	5.575	5.575	2,008,412
2025-04-04	5.725	6.100	5.695	5.720	5.720	1,484,910
2025-04-03	5.695	6.080	5.550	5.725	5.725	845,755
2025-04-02	5.690	5.735	5.545	5.725	5.725	429,992
2025-04-01	5.580	5.775	5.505	5.705	5.705	511,454
2025-03-31	5.550	5.665	5.440	5.500	5.500	569,502
2025-03-28	5.400	5.650	5.400	5.610	5.610	861,039
2025-03-27	5.620	5.735	5.385	5.395	5.395	684,795
2025-03-26	5.720	5.770	5.590	5.590	5.590	369,463
2025-03-25	5.745	5.825	5.660	5.695	5.695	452,071
2025-03-24	5.840	5.980	5.700	5.720	5.720	809,720
2025-03-21	5.930	6.025	5.840	5.840	5.840	1,512,946
2025-03-20	5.960	6.150	5.950	6.025	6.025	632,481
2025-03-19	6.080	6.120	5.905	5.930	5.930	508,118
2025-03-18	6.070	6.175	5.980	6.085	6.085	248,607
2025-03-17	6.195	6.195	6.030	6.070	6.070	805,752
2025-03-14	5.730	6.195	5.730	6.190	6.190	1,218,149
2025-03-13	5.695	5.870	5.680	5.780	5.780	703,646
2025-03-12	5.790	5.900	5.660	5.695	5.695	640,678
2025-03-11	6.060	6.100	5.765	5.785	5.785	973,976
2025-03-10	5.875	6.115	5.840	6.000	6.000	778,518
2025-03-07	6.285	6.285	5.830	5.875	5.875	1,245,222
2025-03-06	6.155	6.280	5.930	5.980	5.980	1,070,126
2025-03-05	6.290	6.435	6.085	6.155	6.155	1,356,215
2025-03-04	6.220	6.395	6.010	6.305	6.305	1,597,623
2025-03-03	6.310	6.365	6.150	6.225	6.225	856,755
2025-02-28	6.340	6.505	6.200	6.330	6.330	1,229,747
2025-02-27	6.500	6.500	6.275	6.360	6.360	1,026,240
2025-02-26	6.640	6.775	6.495	6.500	6.500	641,911
2025-02-25	6.715	6.900	6.605	6.620	6.620	813,083
2025-02-24	6.800	6.960	6.645	6.765	6.765	1,002,416
2025-02-21	6.650	7.065	6.620	6.815	6.815	1,305,176
2025-02-20	6.770	6.860	6.605	6.630	6.630	907,690
2025-02-19	7.800	7.860	6.650	6.650	6.650	2,409,390
2025-02-18	7.740	7.750	7.460	7.685	7.685	754,193
2025-02-17	7.690	7.850	7.595	7.700	7.700	827,509

← NewerPage 7 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.