StoneBeach Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.630	0.670	0.630	0.669	0.669	178,073
2026-04-28	0.631	0.650	0.597	0.644	0.644	527,295
2026-04-27	0.679	0.680	0.628	0.643	0.643	633,488
2026-04-24	0.650	0.680	0.610	0.679	0.679	545,880
2026-04-23	0.635	0.680	0.613	0.656	0.656	526,666
2026-04-22	0.658	0.689	0.632	0.680	0.680	114,419
2026-04-21	0.662	0.665	0.621	0.658	0.658	358,334
2026-04-20	0.699	0.713	0.633	0.662	0.662	1,824,791
2026-04-17	0.749	0.849	0.700	0.700	0.700	2,016,230
2026-04-16	0.721	0.775	0.674	0.769	0.769	1,637,651
2026-04-15	0.657	0.720	0.601	0.710	0.710	1,488,045
2026-04-14	0.574	0.659	0.574	0.640	0.640	482,427
2026-04-13	0.626	0.700	0.572	0.580	0.580	1,185,770
2026-04-10	0.522	0.650	0.522	0.626	0.626	1,056,188
2026-04-09	0.545	0.579	0.521	0.565	0.565	117,681
2026-04-08	0.540	0.591	0.517	0.545	0.545	341,447
2026-04-07	0.520	0.576	0.520	0.540	0.540	176,678
2026-04-02	0.560	0.578	0.516	0.546	0.546	283,673
2026-04-01	0.622	0.628	0.532	0.578	0.578	1,761,102
2026-03-31	0.658	0.660	0.600	0.606	0.606	329,091
2026-03-30	0.660	0.678	0.612	0.660	0.660	383,519
2026-03-27	0.630	0.662	0.566	0.660	0.660	843,951
2026-03-26	0.668	0.690	0.584	0.620	0.620	1,138,282
2026-03-25	0.558	0.700	0.544	0.680	0.680	2,372,207
2026-03-24	0.550	0.584	0.530	0.550	0.550	228,665
2026-03-23	0.510	0.596	0.480	0.550	0.550	386,887
2026-03-20	0.502	0.596	0.502	0.550	0.550	219,917
2026-03-19	0.528	0.620	0.520	0.560	0.560	232,314
2026-03-18	0.580	0.620	0.538	0.560	0.560	427,629
2026-03-17	0.465	0.600	0.465	0.560	0.560	1,050,997
2026-03-16	0.508	0.514	0.450	0.465	0.465	51,751
2026-03-13	0.540	0.548	0.470	0.510	0.510	1,000,758
2026-03-12	0.478	0.570	0.468	0.550	0.550	958,169
2026-03-11	0.420	0.518	0.411	0.485	0.485	591,081
2026-03-10	0.430	0.477	0.384	0.412	0.412	227,533
2026-03-09	0.429	0.439	0.401	0.438	0.438	150,391
2026-03-06	0.415	0.484	0.415	0.450	0.450	393,527
2026-03-05	0.430	0.487	0.400	0.422	0.422	387,765
2026-03-04	0.447	0.447	0.401	0.445	0.445	75,865
2026-03-03	0.470	0.498	0.434	0.440	0.440	610,868
2026-03-02	0.522	0.536	0.460	0.467	0.467	360,192
2026-02-27	0.550	0.550	0.460	0.536	0.536	363,729
2026-02-26	0.468	0.516	0.468	0.510	0.510	85,393
2026-02-25	0.500	0.518	0.441	0.473	0.473	454,778
2026-02-24	0.534	0.580	0.488	0.500	0.500	453,766
2026-02-23	0.604	0.644	0.508	0.554	0.554	511,269
2026-02-20	0.560	0.688	0.508	0.590	0.590	785,519
2026-02-19	0.596	0.650	0.510	0.560	0.560	483,213
2026-02-18	0.480	0.580	0.460	0.504	0.504	343,925
2026-02-17	0.500	0.500	0.480	0.500	0.500	11,854
2026-02-16	0.490	0.530	0.405	0.500	0.500	20,578
2026-02-13	0.485	0.540	0.431	0.497	0.497	216,529
2026-02-12	0.516	0.518	0.479	0.510	0.510	52,460
2026-02-11	0.500	0.538	0.499	0.508	0.508	135,068
2026-02-10	0.495	0.518	0.480	0.500	0.500	84,591
2026-02-09	0.500	0.532	0.471	0.495	0.495	99,830
2026-02-06	0.502	0.558	0.468	0.500	0.500	601,777
2026-02-05	0.530	0.578	0.522	0.522	0.522	179,958
2026-02-04	0.550	0.560	0.526	0.538	0.538	124,358
2026-02-03	0.570	0.608	0.512	0.520	0.520	58,665

← NewerPage 3 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.