StoneBeach Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.560	0.600	0.544	0.570	0.570	182,458
2026-01-30	0.590	0.610	0.556	0.606	0.606	116,398
2026-01-29	0.638	0.638	0.562	0.590	0.590	167,650
2026-01-28	0.660	0.660	0.568	0.638	0.638	242,281
2026-01-27	0.624	0.660	0.554	0.580	0.580	199,658
2026-01-26	0.554	0.700	0.510	0.624	0.624	1,033,234
2026-01-23	0.516	0.586	0.495	0.564	0.564	86,142
2026-01-22	0.508	0.526	0.502	0.516	0.516	42,671
2026-01-21	0.520	0.534	0.461	0.508	0.508	382,222
2026-01-20	0.518	0.540	0.518	0.540	0.540	55,274
2026-01-19	0.540	0.554	0.480	0.534	0.534	314,512
2026-01-16	0.544	0.580	0.540	0.550	0.550	166,378
2026-01-15	0.568	0.596	0.512	0.568	0.568	544,541
2026-01-14	0.570	0.600	0.522	0.568	0.568	716,479
2026-01-13	0.560	0.614	0.556	0.570	0.570	974,040
2026-01-12	0.616	0.638	0.500	0.534	0.534	1,673,419
2026-01-09	0.594	0.618	0.570	0.616	0.616	166,406
2026-01-08	0.554	0.622	0.550	0.596	0.596	185,985
2026-01-07	0.556	0.572	0.550	0.560	0.560	150,241
2026-01-05	0.550	0.600	0.530	0.578	0.578	86,865
2026-01-02	0.550	0.580	0.510	0.570	0.570	157,593
2025-12-30	0.500	0.550	0.480	0.550	0.550	298,667
2025-12-29	0.568	0.574	0.510	0.556	0.556	870,457
2025-12-23	0.602	0.626	0.550	0.582	0.582	136,324
2025-12-22	0.610	0.626	0.590	0.624	0.624	59,863
2025-12-19	0.576	0.650	0.576	0.628	0.628	329,981
2025-12-18	0.576	0.630	0.576	0.626	0.626	36,545
2025-12-17	0.630	0.640	0.582	0.634	0.634	145,245
2025-12-16	0.640	0.648	0.600	0.612	0.612	500,936
2025-12-15	0.634	0.670	0.606	0.646	0.646	369,343
2025-12-12	0.640	0.652	0.600	0.632	0.632	447,680
2025-12-11	0.650	0.682	0.612	0.640	0.640	96,863
2025-12-10	0.616	0.680	0.582	0.640	0.640	376,199
2025-12-09	0.656	0.720	0.560	0.600	0.600	1,263,755
2025-12-08	0.766	0.830	0.648	0.648	0.648	530,857
2025-12-05	0.812	0.898	0.760	0.784	0.784	365,413
2025-12-04	0.760	0.878	0.760	0.792	0.792	365,795
2025-12-03	0.888	0.888	0.782	0.784	0.784	196,030
2025-12-02	0.828	0.888	0.780	0.842	0.842	410,022
2025-12-01	0.934	1.000	0.832	0.846	0.846	1,250,498
2025-11-28	0.910	0.986	0.828	0.934	0.934	313,044
2025-11-27	0.898	0.928	0.736	0.910	0.910	2,720,512
2025-11-26	1.000	1.135	0.948	1.065	1.065	1,630,735
2025-11-25	0.800	0.950	0.750	0.948	0.948	898,861
2025-11-24	0.900	0.996	0.740	0.800	0.800	1,262,515
2025-11-21	0.770	0.900	0.672	0.900	0.900	1,382,082
2025-11-20	0.744	0.856	0.740	0.788	0.788	940,956
2025-11-19	0.898	0.968	0.702	0.800	0.800	932,001
2025-11-18	1.060	1.060	0.880	0.898	0.898	1,118,129
2025-11-17	1.170	1.235	0.904	1.100	1.100	1,653,082
2025-11-14	1.185	1.430	1.070	1.170	1.170	2,837,567
2025-11-13	1.110	1.290	1.100	1.185	1.185	3,330,727
2025-11-12	1.250	1.250	0.952	1.065	1.065	4,299,641
2025-11-11	1.475	1.595	1.180	1.250	1.250	2,663,165
2025-11-10	1.355	1.515	1.200	1.460	1.460	4,301,426
2025-11-07	1.865	1.875	1.165	1.305	1.305	8,987,327
2025-11-06	2.890	3.290	1.705	1.755	1.755	10,325,896
2025-11-05	2.520	2.890	2.280	2.890	2.890	3,578,402
2025-11-04	2.190	2.680	2.090	2.460	2.460	4,964,935
2025-11-03	1.910	2.290	1.910	2.130	2.130	2,726,884

← NewerPage 4 of 21 · 1,259 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.