Frankfurt - Delayed Quote EUR

Samhällsbyggnadsbolaget i Norden AB (publ) (JSIA.F)

Compare
0.4760
-0.0575
(-10.78%)
As of 8:05:45 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.47600.47600.47600.47600.4760300
Apr 3, 20250.48100.53350.48100.53350.5335-
Apr 2, 20250.47500.47500.47500.47500.4750-
Apr 1, 20250.45400.45400.45400.45400.4540-
Mar 31, 20250.46600.46600.46600.46600.4660-
Mar 28, 20250.44700.49700.44700.49700.4970-
Mar 27, 20250.46500.50100.46500.50100.5010-
Mar 26, 20250.47300.47300.47300.47300.4730-
Mar 25, 20250.47200.52100.47200.52100.5210-
Mar 24, 20250.48000.51700.48000.51700.5170-
Mar 21, 20250.49500.52950.49500.52950.5295-
Mar 20, 20250.48600.53950.48600.53950.5395-
Mar 19, 20250.50100.53650.50100.53650.5365-
Mar 18, 20250.49800.49800.49800.49800.4980-
Mar 17, 20250.50900.54050.50900.54050.5405-
Mar 14, 20250.46900.46900.46900.46900.4690-
Mar 13, 20250.46600.46600.46600.46600.4660-
Mar 12, 20250.47600.47600.47600.47600.4760-
Mar 11, 20250.49500.49500.49500.49500.4950-
Mar 10, 20250.48500.48500.48500.48500.4850-
Mar 7, 20250.49300.53100.49300.53100.5310-
Mar 6, 20250.50900.54750.50900.54750.5475-
Mar 5, 20250.51600.51600.51600.51600.5160-
Mar 4, 20250.51100.55400.51100.55400.5540-
Mar 3, 20250.51500.57600.51500.55150.5515300
Feb 28, 20250.54750.54750.54750.54750.5475-
Feb 27, 20250.53000.53000.53000.53000.5300-
Feb 26, 20250.59350.59350.59350.59350.5935-
Feb 25, 20250.55300.55300.55300.55300.5530-
Feb 24, 20250.55900.55900.55900.55900.5590-
Feb 21, 20250.54100.54100.54100.54100.5410-
Feb 20, 20250.54300.58350.54300.58350.5835-
Feb 19, 20250.63300.65000.63300.65000.6500-
Feb 18, 20250.63400.67500.63400.67500.6750-
Feb 17, 20250.63100.67650.63100.67650.6765-
Feb 14, 20250.63000.67100.63000.67100.6710-
Feb 13, 20250.61700.61700.61700.61700.6170-
Feb 12, 20250.62600.62600.62600.62600.6260-
Feb 11, 20250.64200.67550.64200.67550.6755-
Feb 10, 20250.62800.69150.62800.69150.6915-
Feb 7, 20250.65700.67650.65700.67650.6765-
Feb 6, 20250.65400.71200.65400.71200.7120-
Feb 5, 20250.67400.69600.67400.69600.6960-
Feb 4, 20250.66400.71650.66400.71650.7165-
Feb 3, 20250.68600.71300.68600.71300.7130-
Jan 31, 20250.69700.69700.69700.69700.6970-
Jan 30, 20250.66800.66800.66800.66800.6680-
Jan 29, 20250.63000.66800.63000.66800.6680-
Jan 28, 20250.61700.62900.61700.62900.6290-
Jan 27, 20250.61400.65650.61400.65650.6565-
Jan 24, 20250.62300.66250.62300.66250.6625-
Jan 23, 20250.66350.66350.66350.66350.6635-
Jan 22, 20250.60700.64800.60700.64800.6480-
Jan 21, 20250.61400.65500.61400.65500.6550-
Jan 20, 20250.61200.64950.61200.64950.6495-
Jan 17, 20250.61200.66200.61200.66200.6620-
Jan 16, 20250.61000.66100.61000.66100.6610-
Jan 15, 20250.55800.55800.55800.55800.5580-
Jan 14, 20250.54800.59950.54800.59950.5995-
Jan 13, 20250.52100.60050.52100.60050.6005-
Jan 10, 20250.57250.57250.57250.57250.5725-
Jan 9, 20250.57600.58700.57600.58700.5870-
Jan 8, 20250.49800.57150.49800.57150.5715-
Jan 7, 20250.54000.55250.54000.55250.5525-
Jan 6, 20250.54200.58650.54200.58650.5865-
Jan 3, 20250.53200.53200.53200.53200.5320-
Jan 2, 20250.52300.57650.52300.57650.5765-
Dec 30, 20240.53500.59050.53500.58500.5850-
Dec 27, 20240.53800.58000.53800.58000.5800-
Dec 23, 20240.51300.51300.51300.51300.5130-
Dec 20, 20240.50900.50900.50900.50900.5090-
Dec 19, 20240.53800.53800.53800.53800.5380-
Dec 18, 20240.40800.40800.40800.40800.4080-
Dec 17, 20240.41800.41800.40800.40800.4080-
Dec 16, 20240.41300.41800.40820.41800.4180-
Dec 13, 20240.43700.43840.41300.41300.4130-
Dec 12, 20240.38700.44080.38700.43800.4380-
Dec 11, 20240.37100.39080.37100.38700.3870-
Dec 10, 20240.35200.37320.35200.37100.3710-
Dec 9, 20240.37800.37800.34440.35200.3520-
Dec 6, 20240.37700.38380.37700.37800.3780-
Dec 5, 20240.40800.40800.37600.37700.3770-
Dec 4, 20240.40600.40940.39180.40800.4080-
Dec 3, 20240.44100.44100.40600.40600.4060-
Dec 2, 20240.45000.45000.44040.44100.4410-
Nov 29, 20240.50100.50100.45000.45000.4500-
Nov 28, 20240.49100.50100.49100.50100.5010-
Nov 27, 20240.45900.50450.45900.49200.4920-
Nov 26, 20240.47800.47800.45800.45800.4580-
Nov 25, 20240.47600.49080.47080.47800.4780-
Nov 22, 20240.45200.48220.45200.47600.4760-
Nov 21, 20240.46500.46560.45060.45300.4530-
Nov 20, 20240.47300.47700.46400.46400.4640-
Nov 19, 20240.45000.47300.45000.47300.4730-
Nov 18, 20240.44900.45100.44620.45000.4500-
Nov 15, 20240.47200.47200.44900.44900.4490-
Nov 14, 20240.46900.47300.46500.47300.4730-
Nov 13, 20240.47400.47400.46760.46900.4690-
Nov 12, 20240.51400.51400.47500.47500.4750-
Nov 11, 20240.50000.51500.48020.51500.5150-
Nov 8, 20240.51600.51600.49900.49900.4990-
Nov 7, 20240.50700.53950.50700.51500.5150-
Nov 6, 20240.51200.51400.50600.50700.5070-
Nov 5, 20240.50800.53050.50800.50900.5090-
Nov 4, 20240.73600.73600.73600.73600.7360-
Nov 1, 20240.74400.75650.73600.73600.7360-
Oct 31, 20240.74700.75000.73500.74400.7440-
Oct 30, 20240.75000.76050.74250.74800.7480-
Oct 29, 20240.76000.76750.74850.74900.7490-
Oct 28, 20240.74800.76750.74450.76100.7610-
Oct 25, 20240.71300.78700.71300.74800.7480-
Oct 24, 20240.71700.74500.71400.71400.7140-
Oct 23, 20240.72200.74900.71700.71700.7170-
Oct 22, 20240.71700.75700.71700.72300.7230-
Oct 21, 20240.70500.76150.70500.71700.7170-
Oct 18, 20240.70600.74600.70400.70400.7040-
Oct 17, 20240.71100.74900.70600.70600.7060-
Oct 16, 20240.70300.74750.70300.71100.7110-
Oct 15, 20240.73800.75850.70300.70300.7030-
Oct 14, 20240.76900.79150.73800.73800.7380-
Oct 11, 20240.75600.81200.75600.76900.7690-
Oct 10, 20240.78900.82500.75600.75600.7560-
Oct 9, 20240.80200.84150.78900.78900.7890-
Oct 8, 20240.78500.84600.78500.80100.8010-
Oct 7, 20240.80400.83900.78500.78500.7850-
Oct 4, 20240.77600.85150.77600.80400.8040-
Oct 3, 20240.80300.84250.80300.83000.8300-
Oct 2, 20240.79100.83100.79100.80400.8040-
Oct 1, 20240.80600.85800.79100.79100.7910-
Sep 30, 20240.83200.86750.80600.80600.8060-
Sep 27, 20240.84500.87150.83000.83000.8300-
Sep 26, 20240.88500.90400.84600.84600.8460-
Sep 25, 20240.92100.96900.88400.88400.8840-
Sep 24, 20240.94300.96450.92200.92200.9220-
Sep 23, 20240.90800.97250.90800.94200.9420-
Sep 20, 20240.87500.92100.87500.90800.9080-
Sep 19, 20240.82000.91000.82000.87600.8760-
Sep 18, 20240.76400.85500.76400.81800.8180-
Sep 17, 20240.75900.80100.75900.76300.7630-
Sep 16, 20240.78500.80900.75700.75700.7570-
Sep 13, 20240.75100.82100.75100.78500.7850-
Sep 12, 20240.74200.79000.74200.75000.7500-
Sep 11, 20240.75600.78550.74300.74300.7430-
Sep 10, 20240.73400.79200.73400.75500.7550-
Sep 9, 20240.73700.77200.73500.73500.7350-
Sep 6, 20240.74800.78200.73800.73800.7380-
Sep 5, 20240.76800.80250.74800.74800.7480-
Sep 4, 20240.76100.81200.76100.76800.7680-
Sep 3, 20240.81300.83750.76100.76100.7610-
Sep 2, 20240.83300.88650.81400.81400.8140-
Aug 30, 20240.76200.86500.76200.83200.8320-
Aug 29, 20240.73200.80100.73200.76200.7620-
Aug 28, 20240.71700.76650.71700.73000.7300-
Aug 27, 20240.71100.73800.67700.67700.6770-
Aug 26, 20240.71100.74650.71100.74300.7430-
Aug 23, 20240.69200.74650.69200.74650.7465-
Aug 22, 20240.69000.73650.69000.72600.7260-
Aug 21, 20240.67600.74950.67600.72300.7230-
Aug 20, 20240.72400.76850.72400.72950.7295-
Aug 19, 20240.64200.75450.64200.75450.754510,000
Aug 16, 20240.62000.66850.62000.66850.6685-
Aug 15, 20240.61800.66200.61800.65300.6530-
Aug 14, 20240.61200.65050.61200.65050.6505-
Aug 13, 20240.60700.64150.60700.64150.6415-
Aug 12, 20240.61500.64500.61500.63650.6365-
Aug 9, 20240.60400.64900.60400.64900.6490-
Aug 8, 20240.60300.63400.60300.63400.6340-
Aug 7, 20240.56200.64000.56200.64000.6400-
Aug 6, 20240.55900.60950.55900.59450.5945-
Aug 5, 20240.58200.59050.57450.59050.5905-
Aug 2, 20240.60000.62300.60000.62300.6230-
Aug 1, 20240.62300.66250.62300.63100.6310-
Jul 31, 20240.65900.70050.65800.65800.6580-
Jul 30, 20240.65000.71400.65000.68850.6885-
Jul 29, 20240.60100.68150.60100.68150.6815-
Jul 26, 20240.59700.63500.59700.63200.6320-
Jul 25, 20240.57800.62750.57800.62750.6275-
Jul 24, 20240.58400.61850.58400.61550.6155-
Jul 23, 20240.59100.63450.59100.61850.6185-
Jul 22, 20240.57500.62150.57500.62150.6215-
Jul 19, 20240.58700.61850.58700.61150.6115-
Jul 18, 20240.59900.63900.59900.62200.6220-
Jul 17, 20240.60100.65550.60100.64750.6475-
Jul 16, 20240.63200.67650.63200.64400.6440-
Jul 15, 20240.63900.67650.63900.67200.6720-
Jul 12, 20240.63300.67550.63300.67550.6755-
Jul 11, 20240.61000.67650.61000.67650.6765-
Jul 10, 20240.59500.66850.59500.64950.6495-
Jul 9, 20240.62200.68300.62200.63350.6335-
Jul 8, 20240.60000.66750.60000.66750.6675-
Jul 5, 20240.64400.64400.62900.63750.6375-
Jul 4, 20240.60800.64200.60800.62900.6290-
Jul 3, 20240.67250.67250.64450.64700.6470-
Jul 2, 20240.64300.70100.64200.67800.6780-
Jul 1, 20240.57100.68200.57100.68200.6820-
Jun 28, 20240.51000.61800.51000.61000.6100-
Jun 27, 20240.47000.55300.47000.55300.5530-
Jun 26, 2024 0.1809 Dividend
Jun 26, 20240.63200.63200.50150.53200.53201,500
Jun 25, 20240.74300.74300.66500.6660-1.3340-
Jun 24, 20240.71500.73900.70200.7380-1.4782-
Jun 21, 20240.71600.71600.68850.7000-1.4021-
Jun 20, 20240.66500.71150.66500.7115-1.4251-
Jun 19, 20240.66100.67200.65100.6655-1.3330-
Jun 18, 20240.71500.72300.65600.6685-1.3390-
Jun 17, 20240.61400.73400.61400.7300-1.4622-
Jun 14, 20240.62100.63100.61550.6205-1.2429-
Jun 13, 20240.64000.64550.63250.6325-1.2669-
Jun 12, 20240.61700.65300.61500.6355-1.2729-
Jun 11, 20240.63100.63200.62100.6210-1.2439-
Jun 10, 20240.62400.63950.62400.6350-1.2719-
Jun 7, 20240.62700.65200.61850.6245-1.2509-
Jun 6, 20240.62800.62800.58100.5810-1.1637-
Jun 5, 20240.62000.63200.61950.6280-1.2579-
Jun 4, 20240.62000.63150.62000.6205-1.2429-
Jun 3, 20240.63400.63400.62100.6215-1.2449-
May 31, 20240.57500.63150.57500.6315-1.2649-
May 30, 20240.58100.58650.57250.5865-1.1748-
May 29, 20240.58900.65000.58200.5830-1.1678-
May 28, 20240.51400.58900.51400.5890-1.1798-
May 27, 20240.50100.53650.50100.5165-1.0346-
May 24, 20240.50400.51050.50150.5015-1.0045-
May 23, 20240.51900.52050.50200.5030-1.0075-
May 22, 20240.50100.51350.50100.5135-1.0285-
May 21, 20240.50800.50800.49620.5050-1.0115-
May 20, 20240.59500.59500.50400.5040-1.0095-
May 17, 20240.62800.62800.59650.5980-1.1978-
May 16, 20240.64600.65950.62900.6290-1.2599-
May 15, 20240.63900.64450.62550.6445-1.2909-
May 14, 20240.57800.63350.57800.6335-1.2689-
May 13, 20240.57500.58200.56600.5745-1.1507-
May 10, 20240.54100.57200.54100.5720-1.1457-
May 9, 20240.53900.54050.53900.5400-1.0816-
May 8, 20240.55900.57950.53100.5340-1.0696-
May 7, 20240.54000.57100.54000.5610-1.1237-
May 6, 20240.49800.54000.49800.5400-1.0816-
May 3, 20240.50900.50900.50150.5050-1.0115-
May 2, 20240.48600.50150.48420.5015-1.0045-
Apr 30, 20240.46800.47580.45060.4752-0.9518-
Apr 29, 20240.46300.46300.44900.4530-0.9074-
Apr 26, 20240.45900.47420.44860.4486-0.8985-
Apr 25, 20240.47300.47880.44600.4512-0.9038-
Apr 24, 20240.50600.50600.47220.4740-0.9494-
Apr 23, 20240.50600.51700.49520.5045-1.0105-
Apr 22, 20240.50200.53050.50200.5020-1.0055-
Apr 19, 20240.49100.50550.48720.5055-1.0125-
Apr 18, 20240.47300.49060.47160.4906-0.9827-
Apr 17, 20240.48100.48100.47320.4732-0.9478-
Apr 16, 20240.47600.48940.45340.4824-0.9662-
Apr 15, 20240.50400.50400.47800.4780-0.9574-
Apr 12, 20240.51100.52850.50250.5025-1.0065-
Apr 11, 20240.53300.55150.50950.5095-1.0205-
Apr 10, 20240.60100.60100.53400.5340-1.0696-
Apr 9, 20240.58100.61850.58100.5860-1.1738-
Apr 8, 20240.55700.63550.54250.5855-1.1728-
Apr 5, 20240.55100.55800.54050.5580-1.1177-
Apr 4, 20240.50000.54950.49820.5495-1.1007-