Samhaellsbyggnadsbolaget i Norden AB Series D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.675 | 7.750 | 7.605 | 7.685 | 7.685 | 406,618 |
| 2025-02-13 | 7.505 | 7.745 | 7.470 | 7.670 | 7.670 | 862,147 |
| 2025-02-12 | 7.665 | 7.785 | 7.500 | 7.570 | 7.570 | 808,724 |
| 2025-02-11 | 7.895 | 7.925 | 7.650 | 7.655 | 7.655 | 547,436 |
| 2025-02-10 | 7.750 | 7.995 | 7.750 | 7.835 | 7.835 | 345,776 |
| 2025-02-07 | 8.000 | 8.000 | 7.685 | 7.700 | 7.700 | 1,000,059 |
| 2025-02-06 | 8.325 | 8.325 | 7.970 | 8.030 | 8.030 | 464,997 |
| 2025-02-05 | 8.270 | 8.335 | 8.025 | 8.025 | 8.025 | 889,882 |
| 2025-02-04 | 8.315 | 8.460 | 8.160 | 8.285 | 8.285 | 479,375 |
| 2025-02-03 | 8.200 | 8.485 | 8.090 | 8.215 | 8.215 | 935,194 |
| 2025-01-31 | 8.620 | 8.650 | 8.300 | 8.500 | 8.500 | 777,392 |
| 2025-01-30 | 8.320 | 8.640 | 8.250 | 8.615 | 8.615 | 952,546 |
| 2025-01-29 | 7.795 | 8.365 | 7.795 | 8.265 | 8.265 | 1,212,948 |
| 2025-01-28 | 7.700 | 7.865 | 7.620 | 7.835 | 7.835 | 527,592 |
| 2025-01-27 | 7.655 | 7.930 | 7.555 | 7.690 | 7.690 | 977,810 |
| 2025-01-24 | 7.700 | 8.020 | 7.655 | 7.655 | 7.655 | 938,381 |
| 2025-01-23 | 7.330 | 7.790 | 7.290 | 7.740 | 7.740 | 1,254,604 |
| 2025-01-22 | 7.650 | 7.650 | 7.255 | 7.255 | 7.255 | 397,941 |
| 2025-01-21 | 7.615 | 7.660 | 7.500 | 7.565 | 7.565 | 394,110 |
| 2025-01-20 | 7.650 | 7.660 | 7.485 | 7.660 | 7.660 | 497,949 |
| 2025-01-17 | 7.650 | 7.900 | 7.470 | 7.650 | 7.650 | 918,063 |
| 2025-01-16 | 7.620 | 7.770 | 7.485 | 7.640 | 7.640 | 932,133 |
| 2025-01-15 | 7.030 | 7.900 | 6.975 | 7.615 | 7.615 | 2,414,259 |
| 2025-01-14 | 6.785 | 7.070 | 6.785 | 7.040 | 7.040 | 830,447 |
| 2025-01-13 | 6.655 | 7.200 | 6.530 | 6.825 | 6.825 | 1,866,750 |
| 2025-01-10 | 6.790 | 6.790 | 6.525 | 6.600 | 6.600 | 705,651 |
| 2025-01-09 | 6.680 | 6.835 | 6.455 | 6.830 | 6.830 | 855,111 |
| 2025-01-08 | 6.635 | 7.100 | 6.620 | 6.700 | 6.700 | 1,391,249 |
| 2025-01-07 | 6.800 | 6.890 | 6.340 | 6.340 | 6.340 | 721,809 |
| 2025-01-03 | 6.700 | 6.800 | 6.535 | 6.800 | 6.800 | 829,376 |
| 2025-01-02 | 6.575 | 6.730 | 6.440 | 6.695 | 6.695 | 515,503 |
| 2024-12-30 | 6.700 | 6.900 | 6.575 | 6.595 | 6.595 | 801,144 |
| 2024-12-27 | 6.795 | 7.050 | 6.600 | 6.750 | 6.750 | 1,528,018 |
| 2024-12-23 | 6.600 | 7.225 | 6.550 | 6.795 | 6.795 | 1,727,659 |
| 2024-12-20 | 6.465 | 6.605 | 6.135 | 6.500 | 6.500 | 1,250,315 |
| 2024-12-19 | 6.690 | 6.995 | 6.340 | 6.435 | 6.435 | 1,973,625 |
| 2024-12-18 | 5.390 | 6.800 | 5.390 | 6.800 | 6.800 | 3,928,344 |
| 2024-12-17 | 5.305 | 5.355 | 5.195 | 5.280 | 5.280 | 406,547 |
| 2024-12-16 | 5.420 | 5.435 | 5.215 | 5.385 | 5.385 | 889,831 |
| 2024-12-13 | 5.820 | 5.930 | 5.370 | 5.370 | 5.370 | 1,439,956 |
| 2024-12-12 | 5.055 | 5.795 | 5.055 | 5.650 | 5.650 | 1,520,176 |
| 2024-12-11 | 4.920 | 5.115 | 4.860 | 5.060 | 5.060 | 954,065 |
| 2024-12-10 | 4.654 | 4.962 | 4.610 | 4.890 | 4.890 | 2,047,436 |
| 2024-12-09 | 4.940 | 4.948 | 4.550 | 4.654 | 4.654 | 1,526,029 |
| 2024-12-06 | 4.920 | 5.075 | 4.902 | 4.970 | 4.970 | 1,250,799 |
| 2024-12-05 | 5.270 | 5.270 | 4.872 | 4.930 | 4.930 | 2,018,365 |
| 2024-12-04 | 5.500 | 5.500 | 4.956 | 5.290 | 5.290 | 2,579,357 |
| 2024-12-03 | 5.700 | 5.700 | 5.305 | 5.305 | 5.305 | 1,269,081 |
| 2024-12-02 | 5.785 | 5.845 | 5.625 | 5.700 | 5.700 | 682,459 |
| 2024-11-29 | 6.325 | 6.380 | 5.720 | 5.790 | 5.790 | 2,788,379 |
| 2024-11-28 | 6.340 | 6.450 | 6.210 | 6.380 | 6.380 | 697,885 |
| 2024-11-27 | 5.890 | 6.450 | 5.870 | 6.280 | 6.280 | 1,787,907 |
| 2024-11-26 | 6.125 | 6.125 | 5.865 | 5.890 | 5.890 | 489,678 |
| 2024-11-25 | 6.085 | 6.250 | 6.000 | 6.125 | 6.125 | 593,811 |
| 2024-11-22 | 5.825 | 6.180 | 5.820 | 6.085 | 6.085 | 844,796 |
| 2024-11-21 | 6.100 | 6.100 | 5.760 | 5.855 | 5.855 | 661,659 |
| 2024-11-20 | 6.080 | 6.165 | 5.975 | 6.010 | 6.010 | 477,977 |
| 2024-11-19 | 6.000 | 6.205 | 5.920 | 6.080 | 6.080 | 816,238 |
| 2024-11-18 | 5.685 | 5.880 | 5.685 | 5.810 | 5.810 | 847,402 |
| 2024-11-15 | 6.050 | 6.065 | 5.800 | 5.805 | 5.805 | 826,103 |
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.