StoneBeach Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.588	0.609	0.540	0.597	0.597	82,265
2026-07-24	0.586	0.588	0.511	0.588	0.588	120,543
2026-07-23	0.540	0.540	0.520	0.540	0.540	34,674
2026-07-22	0.481	0.540	0.481	0.540	0.540	120,611
2026-07-21	0.515	0.520	0.485	0.520	0.520	71,028
2026-07-20	0.495	0.520	0.495	0.515	0.515	89,181
2026-07-17	0.519	0.519	0.495	0.517	0.517	22,054
2026-07-16	0.530	0.530	0.480	0.492	0.492	44,613
2026-07-15	0.510	0.510	0.466	0.490	0.490	46,458
2026-07-14	0.490	0.519	0.480	0.510	0.510	92,847
2026-07-13	0.510	0.522	0.478	0.522	0.522	219,379
2026-07-10	0.470	0.570	0.470	0.539	0.539	66,580
2026-07-09	0.465	0.598	0.465	0.545	0.545	982,531
2026-07-08	0.485	0.485	0.412	0.479	0.479	354,567
2026-07-07	0.450	0.478	0.450	0.478	0.478	35,000
2026-07-06	0.490	0.490	0.440	0.460	0.460	24,234
2026-07-03	0.500	0.500	0.420	0.440	0.440	661,846
2026-07-02	0.473	0.516	0.445	0.451	0.451	169,398
2026-07-01	0.489	0.500	0.447	0.480	0.480	188,976
2026-06-30	0.529	0.529	0.438	0.489	0.489	401,241
2026-06-29	0.500	0.530	0.490	0.528	0.528	125,133
2026-06-26	0.520	0.525	0.500	0.525	0.525	21,901
2026-06-25	0.529	0.529	0.508	0.525	0.525	23,768
2026-06-24	0.520	0.539	0.501	0.536	0.536	171,392
2026-06-23	0.508	0.530	0.508	0.509	0.509	47,830
2026-06-22	0.545	0.564	0.503	0.504	0.504	208,239
2026-06-18	0.565	0.565	0.526	0.557	0.557	104,856
2026-06-17	0.530	0.580	0.501	0.578	0.578	128,108
2026-06-16	0.580	0.580	0.545	0.550	0.550	87,450
2026-06-15	0.567	0.608	0.565	0.588	0.588	236,732
2026-06-12	0.570	0.640	0.525	0.609	0.609	342,162
2026-06-11	0.600	0.614	0.523	0.593	0.593	241,423
2026-06-10	0.593	0.619	0.581	0.614	0.614	58,568
2026-06-09	0.593	0.600	0.580	0.599	0.599	176,569
2026-06-08	0.600	0.634	0.582	0.605	0.605	45,015
2026-06-05	0.586	0.640	0.586	0.610	0.610	56,684
2026-06-04	0.620	0.645	0.586	0.610	0.610	43,219
2026-06-03	0.590	0.620	0.586	0.620	0.620	69,528
2026-06-02	0.628	0.630	0.583	0.623	0.623	94,284
2026-06-01	0.585	0.630	0.585	0.628	0.628	54,400
2026-05-29	0.609	0.630	0.580	0.619	0.619	247,374
2026-05-28	0.580	0.633	0.580	0.609	0.609	125,118
2026-05-27	0.625	0.625	0.581	0.613	0.613	186,203
2026-05-26	0.585	0.639	0.585	0.615	0.615	124,708
2026-05-25	0.615	0.635	0.553	0.590	0.590	444,822
2026-05-22	0.650	0.650	0.562	0.624	0.624	517,807
2026-05-21	0.634	0.740	0.570	0.610	0.610	2,388,078
2026-05-20	0.637	0.637	0.550	0.610	0.610	279,792
2026-05-19	0.637	0.637	0.585	0.636	0.636	89,179
2026-05-18	0.645	0.645	0.584	0.612	0.612	158,322
2026-05-15	0.640	0.657	0.611	0.648	0.648	49,260
2026-05-13	0.610	0.654	0.610	0.640	0.640	115,148
2026-05-12	0.656	0.660	0.610	0.650	0.650	178,785
2026-05-11	0.620	0.660	0.596	0.660	0.660	60,501
2026-05-08	0.600	0.628	0.590	0.625	0.625	254,256
2026-05-07	0.637	0.666	0.590	0.608	0.608	257,704
2026-05-06	0.625	0.670	0.562	0.636	0.636	451,534
2026-05-05	0.604	0.666	0.604	0.639	0.639	487,119
2026-05-04	0.620	0.682	0.600	0.644	0.644	298,762
2026-04-30	0.680	0.680	0.641	0.659	0.659	281,102

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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