Canada markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.3121-0.0136 (-4.18%)
At close: 09:22AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.31210.31210.31210.31210.3121-
Apr 25, 20240.31700.32570.31700.32570.3257-
Apr 24, 20240.34000.34000.32180.32180.3218-
Apr 23, 20240.33700.34340.33280.33960.3396-
Apr 22, 20240.33500.38000.33500.33670.33675,000
Apr 19, 20240.32600.33610.32590.33610.3361-
Apr 18, 20240.32400.32400.32360.32360.3236-
Apr 17, 20240.33800.36510.33280.36510.3651700
Apr 16, 20240.33600.33940.33230.33940.3394-
Apr 15, 20240.34300.34300.33630.33700.3370-
Apr 12, 20240.34300.36040.34010.34010.3401-
Apr 11, 20240.35800.36150.34120.34120.3412-
Apr 10, 20240.39200.39200.36160.36160.3616-
Apr 09, 20240.39000.39590.39000.39330.3933-
Apr 08, 20240.35600.38530.35300.38530.3853-
Apr 05, 20240.35600.36030.35220.36030.3603-
Apr 04, 20240.34300.35500.34010.35500.3550-
Apr 03, 20240.33400.34730.33400.34330.3433-
Apr 02, 20240.34500.34500.32840.33690.3369-
Mar 28, 20240.39000.39000.34790.34790.34792,600
Mar 27, 20240.39000.39000.39000.39000.3900-
Mar 26, 20240.33600.35770.33600.35770.3577-
Mar 25, 20240.30400.34420.30400.33650.3365-
Mar 22, 20240.28600.34750.28600.30380.30383,000
Mar 21, 20240.27900.29300.27900.28940.2894-
Mar 20, 20240.28800.28800.26920.28160.2816-
Mar 19, 20240.29200.29340.28830.28830.2883-
Mar 18, 20240.29200.29620.29050.29140.2914-
Mar 15, 20240.30600.30600.29190.29190.2919-
Mar 14, 20240.30600.32130.30600.30740.3074-
Mar 13, 20240.30300.30840.29790.30840.3084-
Mar 12, 20240.30300.31600.30300.30570.3057-
Mar 11, 20240.29800.30480.29400.30320.3032-
Mar 08, 20240.30200.30200.29480.29780.2978-
Mar 07, 20240.27900.30180.27450.30120.3012-
Mar 06, 20240.28400.28400.27330.27900.2790-
Mar 05, 20240.28200.28440.28200.28430.2843-
Mar 04, 20240.30800.30800.28400.28400.2840-
Mar 01, 20240.30700.31190.29900.30860.3086-
Feb 29, 20240.31100.31300.30600.30880.3088-
Feb 28, 20240.29800.33800.29800.31350.3135500
Feb 27, 20240.30400.31910.30370.30370.3037-
Feb 26, 20240.35000.35000.31470.31470.3147-
Feb 23, 20240.31100.31200.30450.30450.3045-
Feb 22, 20240.28200.31220.28200.31220.3122-
Feb 21, 20240.29800.31240.29800.31240.3124-
Feb 20, 20240.30400.30400.30070.30070.3007-
Feb 19, 20240.31400.31900.30640.30640.3064-
Feb 16, 20240.31700.32440.31030.31040.3104-
Feb 15, 20240.31000.32250.30730.31930.3193-
Feb 14, 20240.30200.31110.29370.31110.3111-
Feb 13, 20240.31900.31900.30110.30110.3011-
Feb 12, 20240.28200.32080.28200.31970.3197-
Feb 09, 20240.29400.30000.28900.30000.3000200
Feb 08, 20240.29900.30550.28430.29590.2959-
Feb 07, 20240.36700.37000.30040.30100.30104,200
Feb 06, 20240.36600.36600.36600.36600.3660-
Feb 05, 20240.38200.38430.36510.36510.3651-
Feb 02, 20240.39100.40650.38110.38170.3817-
Feb 01, 20240.40900.40900.38980.39180.3918-
Jan 31, 20240.39800.41390.39170.41390.4139-
Jan 30, 20240.41200.41680.39750.39750.3975-
Jan 29, 20240.41200.41200.40150.40150.4015-
Jan 26, 20240.40800.41040.40170.41040.4104-
Jan 25, 20240.36400.40940.36400.40800.4080-
Jan 24, 20240.36500.36880.35830.36280.3628100
Jan 23, 20240.35100.36480.34730.36390.3639-
Jan 22, 20240.34400.35620.34400.35090.3509-
Jan 19, 20240.37000.37000.33690.34260.3426-
Jan 18, 20240.36900.37260.36830.37130.3713-
Jan 17, 20240.40000.40000.36620.36690.36696,197
Jan 16, 20240.38100.39110.38100.38300.3830-
Jan 15, 20240.42400.42400.38270.38270.3827-
Jan 12, 20240.41000.45710.41000.42300.42301,000
Jan 11, 20240.45800.45800.41080.41080.4108-
Jan 10, 20240.45500.45500.44030.44360.4436-
Jan 09, 20240.46700.46700.43880.43880.4388-
Jan 08, 20240.46500.46800.44440.44940.4494100
Jan 05, 20240.47300.47540.44690.44690.4469-
Jan 04, 20240.42300.45630.42300.45630.4563-
Jan 03, 20240.44800.46470.42130.42450.4245600
Jan 02, 20240.45000.45000.41920.43500.4350-
Dec 29, 20230.46500.46500.45080.45080.4508-
Dec 28, 20230.47200.48200.44830.44830.4483-
Dec 27, 20230.45800.50000.45120.50000.500013,800
Dec 22, 20230.44400.44400.42820.44280.4428-
Dec 21, 20230.42700.43190.41960.43170.4317-
Dec 20, 20230.45300.45300.42670.42830.4283-
Dec 19, 20230.42200.44370.42200.43690.4369-
Dec 18, 20230.40500.42180.40500.42150.4215-
Dec 15, 20230.42100.46880.40920.40920.40921,500
Dec 14, 20230.36400.42880.36400.41880.4188-
Dec 13, 20230.34400.36260.34400.36260.3626-
Dec 12, 20230.35700.35700.34310.34590.3459-
Dec 11, 20230.35900.36030.35690.35820.3582-
Dec 08, 20230.37400.37550.35810.35810.3581-
Dec 07, 20230.36500.37320.35330.37320.3732-
Dec 06, 20230.33700.36530.33700.36530.3653-
Dec 05, 20230.32900.34610.32900.33820.3382-
Dec 04, 20230.32000.33590.32000.32650.3265-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...