Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	6.045	6.170	5.955	6.080	6.080	685,907
2024-11-13	6.100	6.195	5.965	6.050	6.050	1,001,984
2024-11-12	6.240	6.395	6.105	6.110	6.110	964,691
2024-11-11	6.410	6.630	6.120	6.555	6.555	1,531,182
2024-11-08	6.535	6.640	6.385	6.410	6.410	2,081,675
2024-11-07	6.435	7.065	6.400	6.565	6.565	2,895,261
2024-11-06	6.580	6.710	6.395	6.515	6.515	2,046,293
2024-11-05	6.530	6.915	6.520	6.580	6.580	3,002,962
2024-11-04	8.500	8.615	6.290	6.530	6.530	9,586,286
2024-11-01	9.255	9.420	9.195	9.195	9.195	205,064
2024-10-31	9.290	9.405	9.025	9.255	9.255	653,628
2024-10-30	9.245	9.395	9.180	9.290	9.290	298,798
2024-10-29	9.405	9.475	9.195	9.250	9.250	386,765
2024-10-28	9.200	9.470	9.105	9.375	9.375	607,562
2024-10-25	8.780	9.360	8.770	9.200	9.200	835,621
2024-10-24	8.810	8.810	8.655	8.775	8.775	329,429
2024-10-23	8.840	8.945	8.630	8.810	8.810	525,639
2024-10-22	8.810	8.995	8.555	8.840	8.840	431,221
2024-10-21	8.675	9.020	8.500	8.805	8.805	824,829
2024-10-18	8.430	8.900	8.430	8.675	8.675	478,709
2024-10-17	8.730	8.940	8.670	8.670	8.670	382,081
2024-10-16	8.555	8.840	8.330	8.730	8.730	1,040,552
2024-10-15	9.010	9.030	8.450	8.580	8.580	2,523,322
2024-10-14	9.335	9.480	9.005	9.010	9.010	1,231,878
2024-10-11	9.200	9.550	9.200	9.335	9.335	512,845
2024-10-10	9.585	9.655	9.180	9.200	9.200	920,656
2024-10-09	9.720	9.950	9.585	9.585	9.585	521,229
2024-10-08	9.530	9.965	9.500	9.720	9.720	805,491
2024-10-07	9.700	9.830	9.300	9.545	9.545	1,091,321
2024-10-04	9.590	9.960	9.590	9.765	9.765	1,419,704
2024-10-03	9.900	9.940	9.515	9.590	9.590	912,590
2024-10-02	9.610	9.730	9.390	9.730	9.730	743,597
2024-10-01	9.720	10.040	9.550	9.615	9.615	707,993
2024-09-30	9.975	10.070	9.490	9.730	9.730	1,002,088
2024-09-27	10.000	10.130	9.760	9.975	9.975	1,490,104
2024-09-26	10.740	10.890	10.030	10.180	10.180	1,124,673
2024-09-25	11.020	11.400	10.620	10.640	10.640	1,835,164
2024-09-24	11.470	11.680	10.800	11.030	11.030	1,860,941
2024-09-23	10.940	11.480	10.730	11.300	11.300	1,503,899
2024-09-20	10.550	10.970	10.510	10.930	10.930	2,147,078
2024-09-19	10.040	10.800	10.020	10.550	10.550	2,733,902
2024-09-18	9.130	9.940	9.130	9.900	9.900	953,997
2024-09-17	9.210	9.420	9.120	9.260	9.260	579,520
2024-09-16	9.495	9.495	9.130	9.200	9.200	881,935
2024-09-13	9.185	9.555	9.185	9.495	9.495	1,372,222
2024-09-12	9.205	9.330	8.950	9.155	9.155	809,408
2024-09-11	9.250	9.415	9.085	9.105	9.105	922,713
2024-09-10	9.030	9.500	8.990	9.260	9.260	1,321,648
2024-09-09	9.080	9.260	8.985	9.030	9.030	732,608
2024-09-06	9.140	9.290	8.960	9.040	9.040	1,252,787
2024-09-05	9.405	9.555	9.030	9.135	9.135	1,809,630
2024-09-04	9.215	9.635	9.080	9.365	9.365	1,041,481
2024-09-03	9.860	10.040	9.010	9.280	9.280	2,665,947
2024-09-02	10.090	10.710	9.705	9.855	9.855	2,040,813
2024-08-30	9.390	10.220	9.380	10.070	10.070	4,322,512
2024-08-29	8.960	9.745	8.905	9.245	9.245	3,085,789
2024-08-28	8.400	8.995	8.150	8.900	8.900	1,841,615
2024-08-27	8.720	8.735	8.205	8.300	8.300	906,578
2024-08-26	8.725	8.870	8.625	8.720	8.720	487,473
2024-08-23	8.695	8.750	8.500	8.720	8.720	563,343

← NewerPage 9 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.