Samhällsbyggnadsbolaget i Norden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	16.057	16.522	15.396	16.513	11.523	18,215,480
2022-07-06	15.101	15.995	14.699	15.955	11.133	24,853,779
2022-07-05	15.154	15.499	13.921	14.578	10.172	39,855,090
2022-07-04	17.077	17.340	14.922	14.922	10.413	27,279,439
2022-07-01	15.284	18.498	15.217	16.773	11.704	39,369,406
2022-06-30	14.958	15.512	14.609	15.230	10.628	31,229,680
2022-06-29	15.427	15.485	14.484	15.043	10.497	20,802,061
2022-06-28	16.183	16.737	15.338	15.977	11.080	16,449,900
2022-06-27	15.199	16.259	15.065	16.120	11.179	22,454,350
2022-06-23	15.691	16.558	14.019	14.770	10.243	45,021,312
2022-06-22	15.736	16.250	14.019	15.472	10.730	47,797,770
2022-06-21	17.725	17.725	16.057	16.196	11.232	23,306,740
2022-06-20	17.162	18.239	17.077	17.725	12.292	18,756,740
2022-06-17	16.093	17.345	16.004	16.978	11.775	27,094,939
2022-06-16	16.952	16.952	15.436	15.776	10.941	37,534,727
2022-06-15	17.345	18.007	16.607	16.898	11.719	25,136,400
2022-06-14	16.960	17.658	15.351	17.036	11.815	58,588,047
2022-06-13	18.775	18.865	16.831	16.978	11.775	40,936,379
2022-06-10	20.841	20.841	19.088	19.088	13.238	27,982,711
2022-06-09	21.636	21.806	20.376	20.957	14.534	19,743,270
2022-06-08	22.083	22.396	21.484	21.636	15.005	14,227,620
2022-06-07	22.486	23.103	21.833	22.057	15.296	14,272,780
2022-06-03	23.684	24.042	22.665	22.799	15.811	16,687,160
2022-06-02	23.594	23.979	23.201	23.782	16.493	8,079,184
2022-06-01	24.372	24.497	23.523	23.532	16.319	10,459,010
2022-05-31	24.211	24.641	23.568	24.319	16.865	15,489,980
2022-05-30	24.560	25.240	23.952	24.229	16.803	11,775,050
2022-05-27	23.335	24.882	23.022	24.444	16.884	14,333,430
2022-05-25	23.872	24.551	23.201	23.201	16.025	6,397,612
2022-05-24	24.766	25.079	23.684	23.720	16.384	10,215,620
2022-05-23	25.704	26.125	24.551	25.043	17.297	7,872,198
2022-05-20	25.141	25.856	24.784	25.213	17.415	12,684,890
2022-05-19	23.952	25.034	23.702	24.900	17.199	12,806,530
2022-05-18	25.383	25.552	24.283	24.408	16.859	8,394,951
2022-05-17	25.400	26.000	24.873	25.097	17.335	9,588,119
2022-05-16	25.061	25.570	24.632	25.186	17.396	9,596,369
2022-05-13	25.213	25.785	24.685	25.061	17.310	14,760,100
2022-05-12	23.845	25.016	23.371	24.757	17.100	14,776,040
2022-05-11	23.612	24.801	23.147	24.497	16.921	24,016,330
2022-05-10	22.924	23.943	22.504	22.852	15.784	15,524,890
2022-05-09	24.122	24.256	22.209	22.539	15.568	24,138,561
2022-05-06	24.828	24.945	23.568	24.122	16.661	21,068,270
2022-05-05	25.365	26.599	24.828	24.828	17.149	18,704,670
2022-05-04	26.643	26.643	24.560	24.927	17.217	22,806,730
2022-05-03	26.464	26.822	25.624	26.116	18.039	11,762,170
2022-05-02	27.761	27.761	25.526	26.277	18.150	15,437,490
2022-04-29	27.269	28.270	26.911	27.761	19.175	13,511,870
2022-04-28	28.521	29.460	27.046	27.242	18.817	15,880,010
2022-04-27	28.843	29.460	27.367	28.253	19.447	25,929,420
2022-04-26	29.102	29.147	27.904	27.904	19.207	12,131,230
2022-04-25	29.755	29.898	28.637	28.637	19.711	9,565,254
2022-04-22	30.488	30.640	29.719	29.871	20.560	6,736,883
2022-04-21	29.951	31.203	29.594	30.810	21.207	8,693,555
2022-04-20	29.862	30.720	29.397	29.772	20.493	9,292,709
2022-04-19	31.292	31.373	29.719	29.844	20.542	6,730,962
2022-04-14	30.756	31.453	30.291	31.114	21.416	6,241,731
2022-04-13	32.920	33.027	29.889	30.658	21.102	18,965,141
2022-04-12	32.777	33.939	32.464	33.107	22.788	5,826,074
2022-04-11	33.259	33.769	32.678	33.063	22.757	6,284,105
2022-04-08	33.975	34.761	33.081	33.349	22.954	7,685,759

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-26	1.2000 SEK
2023-05-26	0.1200 SEK
2023-05-08	0.1200 SEK
2023-04-27	0.1200 SEK
2023-03-30	0.1100 SEK
2023-02-27	0.1100 SEK
2023-01-30	0.1100 SEK
2022-12-30	0.1100 SEK
2022-11-29	0.0984 SEK
2022-10-28	0.0984 SEK
2022-09-29	0.0984 SEK
2022-09-28	0.1100 SEK
2022-08-30	0.0984 SEK
2022-07-28	0.0984 SEK
2022-06-29	0.0984 SEK
2022-05-30	0.0984 SEK
2022-04-28	0.0984 SEK
2022-03-30	0.2235 SEK
2021-12-29	0.2235 SEK
2021-09-29	0.2235 SEK
2021-06-29	0.2235 SEK
2021-03-30	0.1341 SEK
2020-12-29	0.1341 SEK
2020-09-29	0.1341 SEK
2020-06-29	0.1341 SEK
2019-04-30	0.2235 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.