Samhallsbyggnadsbolaget Norden AB Historical Data - JSI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Samhallsbyggnadsbolaget Norden AB (JSI)
Samhallsbyggnadsbolaget Norden AB (JSI) Historical

Samhallsbyggnadsbolaget Norden AB (JSI)

0.6143

0.00

( 0.00% )

Updated: 02:28:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0532	9.48137586883	0.5611	0.6105	0.5362	5128	0.58617428	DE
4	0.0843	15.9056603774	0.53	0.6105	0.49	11066	0.54542441	DE
12	0.2406	64.3831950763	0.3737	0.6105	0.372	17725	0.47785347	DE
26	0.1943	46.2619047619	0.42	0.6105	0.2848	33251	0.38047214	DE
52	0.3335	118.767806268	0.2808	0.6105	0.2497	34627	0.37020139	DE
156	0.3335	118.767806268	0.2808	0.6105	0.2497	34627	0.37020139	DE
260	0.3335	118.767806268	0.2808	0.6105	0.2497	34627	0.37020139	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722284760	0.6105	0.0516001	9.23	0.59	0.6105	0.59	14705
1722025620	0.5588999	0.0226999	4.23	0.5657	0.5657	0.5588999	4182
1721939160	0.5362	-0.013	-2.37	0.5362	0.5362	0.5362	218
1721852820	0.5492	-0.0015	-0.27	0.554	0.554	0.5492	667
1721766420	0.5507	-0.0059	-1.06	0.5611	0.5611	0.5493	5866
1721677800	0.5566	0.0203	3.79	0.547	0.5659999	0.547	13760
1721420760	0.5363	-0.0028	-0.52	0.5423	0.5423	0.5358	22984
1721334360	0.5391	-0.0042	-0.77	0.5557	0.5557	0.5391	8977
1721248020	0.5433	-0.0068	-1.24	0.5475	0.5475	0.5433	1590
1721161560	0.5501	-0.011	-1.96	0.5664	0.5718	0.5461	45705
1721075160	0.5611	-0.0104	-1.82	0.5799	0.5848	0.5611	9282
1720815960	0.5715	-0.0106	-1.82	0.6	0.6049	0.5715	2308
1720729560	0.5820999	0.0411999	7.62	0.544	0.5820999	0.544	10529
1720643220	0.5409	0.0152001	2.89	0.5364	0.5409	0.5364	3448
1720556760	0.5256999	-0.0178	-3.28	0.5396999	0.5396999	0.5254	11488
1720470360	0.5435	0.0113	2.12	0.5467999	0.548	0.5346999	1244
1720211220	0.5322	0.0155	3.00	0.5164999	0.5322	0.5164999	10526
1720124820	0.5167	0.0022001	0.43	0.5144999	0.5202	0.49	10180
1720038420	0.5144999	-0.0209	-3.90	0.5366999	0.5416	0.5086	31194
1719952020	0.5354	0.0219001	4.26	0.53	0.5354	0.53	12467
1719865620	0.5134999	0.0408999	8.65	0.4844	0.5134999	0.4844	6979
1719606420	0.4726	0.0136	2.96	0.46	0.4726	0.46	5700
1719520020	0.459	0.0337	7.92	0.4189	0.459	0.4189	19400
1719433620	0.4253	-0.0996	-18.98	0.4251	0.4315	0.4213	17800
1719347160	0.5249	-0.0051	-0.96	0.55	0.55	0.4953	36931
1719260820	0.53	-0.0068	-1.27	0.5482	0.5482	0.5285	6215
1719001620	0.5368	-0.0031	-0.57	0.5376999	0.547	0.5368	1041
1718915160	0.5399	0.0377	7.51	0.5122	0.5399	0.5122	10800
1718828760	0.5022	0	0.00	0.5022	0.5022	0.5022	0
1718742360	0.5022	-0.0122	-2.37	0.5237	0.5237	0.5022	46400
1718656020	0.5144	0.0044	0.86	0.5296999	0.536	0.5144	10686
1718396820	0.51	0	0.00	0.51	0.51	0.51	0
1718310420	0.51	0.0154	3.11	0.5178	0.5178	0.508	1198
1718224020	0.4946	0.0114	2.36	0.4946	0.4946	0.4946	400
1718137620	0.4832	-0.0023	-0.47	0.4955	0.4955	0.4832	3579
1718051220	0.4855	0	0.00	0.4855	0.4855	0.4855	0
1717792020	0.4855	-0.0161	-3.21	0.54	0.5425	0.4855	32742
1717705620	0.5016	0.0016	0.32	0.5108	0.5108	0.5016	5222
1717619220	0.5	0.0207	4.32	0.5064999	0.5064999	0.4918	54319
1717532820	0.4793	0.0183	3.97	0.4776	0.4794	0.4776	9500
1717446420	0.461	0.0258	5.93	0.4549	0.4754	0.4515	17626
1717187220	0.4352	0	0.00	0.4352	0.4352	0.4352	0
1717100820	0.4352	-0.0174	-3.84	0.4382	0.4459	0.4352	29426
1717014420	0.4526	0	0.00	0.4526	0.4526	0.4526	0
1716928020	0.4526	0.038	9.17	0.422	0.4528	0.422	10050
1716841560	0.4146	0.0121	3.01	0.4283	0.439	0.4146	23727
1716582420	0.4025	0.0061001	1.54	0.3942	0.4025	0.3942	1263
1716496020	0.3963999	-0.0058	-1.44	0.4101	0.4101	0.3963999	211
1716409620	0.4022	0.0123	3.15	0.3945	0.4055	0.3945	44745
1716323160	0.3899	-0.0059	-1.49	0.4068	0.4068	0.3899	8000
1716236760	0.3958	-0.0775	-16.37	0.4186	0.4186	0.3958	6534
1715977620	0.4733	-0.0098	-2.03	0.488	0.488	0.4733	376
1715891220	0.4831	-0.0403	-7.70	0.5285999	0.5353	0.4828	43276
1715804820	0.5234	0.0214	4.26	0.5063999	0.53	0.4832	27212
1715718420	0.502	0.0821	19.55	0.424	0.5068	0.424	54571
1715631960	0.4199	0.0230001	5.79	0.4	0.4199	0.4	203881
1715372820	0.3968999	0.0126	3.28	0.39	0.4015	0.39	13652
1715286420	0.3842999	-0.0015	-0.39	0.3857999	0.3883	0.3842999	10002
1715200020	0.3857999	0.0013999	0.36	0.3945	0.3945	0.3847999	3484
1715113620	0.3844	0.0109	2.92	0.3736999	0.3942	0.372	4305
1715027220	0.3735	0.0151	4.21	0.3735	0.3735	0.3735	8300
1714768020	0.3584	-0.0027	-0.75	0.3584	0.3584	0.3584	1500
1714681560	0.3610999	0.0320999	9.76	0.3479999	0.3610999	0.3448	8853
1714456800	0.329	0	0.00	0.329	0.329	0.329	0

Samhallsbyggnadsbolaget ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions