Samhaellsbyggnadsbolaget i Norden AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.950	6.990	6.820	6.890	6.890	915,642
2026-10-16	6.820	7.050	6.820	6.970	6.970	746,899
2026-10-15	6.800	6.900	6.790	6.830	6.830	663,112
2026-10-14	6.880	6.970	6.810	6.820	6.820	856,758
2026-10-13	6.880	7.000	6.880	6.910	6.910	354,178
2026-10-12	7.000	7.030	6.870	6.880	6.880	599,382
2026-10-09	6.960	7.080	6.960	6.990	6.990	551,238
2026-10-08	6.930	6.970	6.870	6.950	6.950	696,247
2026-10-07	6.960	7.050	6.940	6.970	6.970	658,147
2026-10-06	6.810	7.040	6.800	7.040	7.040	617,299
2026-10-05	7.020	7.100	6.750	6.800	6.800	1,035,726
2026-10-02	7.120	7.190	7.020	7.020	7.020	823,690
2026-10-01	6.940	7.210	6.900	7.130	7.130	1,017,171
2026-09-30	7.070	7.070	6.920	6.930	6.930	472,146
2026-09-29	6.970	7.110	6.780	7.070	7.070	1,078,538
2026-09-28	7.240	7.290	6.750	6.880	6.880	3,399,393
2026-09-25	7.400	7.450	7.230	7.240	7.240	1,824,189
2026-09-24	7.480	7.520	7.370	7.370	7.370	1,592,930
2026-09-23	7.570	7.570	7.460	7.470	7.470	1,349,751
2026-09-22	7.630	7.650	7.540	7.560	7.560	853,407
2026-09-21	7.510	7.660	7.500	7.640	7.640	1,560,918
2026-09-18	7.650	7.680	7.500	7.530	7.530	1,097,609
2026-09-17	7.600	7.665	7.590	7.650	7.650	2,931,473
2026-09-16	7.500	7.620	7.480	7.590	7.590	4,854,115
2026-09-15	7.650	7.690	7.440	7.460	7.460	16,169,331
2026-09-14	5.750	5.830	5.460	5.460	5.460	792,728
2026-09-11	5.760	5.850	5.750	5.770	5.770	327,273
2026-09-10	5.900	5.980	5.800	5.800	5.800	230,936
2026-09-09	6.040	6.110	5.940	5.940	5.940	294,273
2026-09-08	6.000	6.190	5.900	6.040	6.040	547,710
2026-09-07	5.890	6.230	5.790	6.010	6.010	845,544
2026-09-04	5.890	5.960	5.860	5.890	5.890	268,394
2026-09-03	5.940	6.030	5.920	5.930	5.930	277,990
2026-09-02	5.960	6.010	5.920	5.960	5.960	254,202
2026-09-01	5.900	5.990	5.830	5.990	5.990	427,837
2026-08-31	6.070	6.070	5.890	5.920	5.920	193,415
2026-08-28	5.950	6.170	5.940	6.070	6.070	1,029,555
2026-08-27	6.110	6.110	5.910	5.950	5.950	236,859
2026-08-26	6.110	6.260	6.000	6.110	6.110	779,018
2026-08-25	6.010	6.150	6.010	6.110	6.110	663,738
2026-08-24	6.030	6.110	5.900	6.030	6.030	437,067
2026-08-21	5.980	6.200	5.940	6.010	6.010	477,546
2026-08-20	6.070	6.070	5.910	6.020	6.020	390,619
2026-08-19	5.770	6.150	5.630	6.020	6.020	1,614,277
2026-08-18	5.680	5.900	5.620	5.770	5.770	1,146,614
2026-08-17	5.920	5.930	5.710	5.710	5.710	486,396
2026-08-14	6.000	6.040	5.810	5.930	5.930	570,131
2026-08-13	6.120	6.140	6.000	6.000	6.000	264,662
2026-08-12	6.070	6.230	6.070	6.120	6.120	552,980
2026-08-11	5.920	6.260	5.920	6.060	6.060	920,478
2026-08-10	6.190	6.260	5.590	5.910	5.910	1,963,885
2026-08-07	6.040	6.270	6.020	6.190	6.190	277,699
2026-08-06	5.990	6.060	5.900	6.060	6.060	336,794
2026-08-05	6.250	6.250	5.990	5.990	5.990	265,588
2026-08-04	6.160	6.230	6.090	6.160	6.160	243,737
2026-08-03	6.140	6.200	6.070	6.150	6.150	389,393
2026-07-31	6.120	6.200	6.120	6.140	6.140	151,565
2026-07-30	6.060	6.180	6.040	6.110	6.110	220,314
2026-07-29	6.120	6.180	6.050	6.050	6.050	124,537
2026-07-28	6.120	6.200	6.070	6.090	6.090	240,489

Page 1 of 5 · 250 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.