StoneBeach Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.910	2.290	1.910	2.130	2.130	2,726,884
2025-10-31	2.000	2.060	1.845	1.910	1.910	1,063,783
2025-10-30	1.850	2.070	1.800	1.990	1.990	1,566,973
2025-10-29	1.810	2.170	1.610	1.900	1.900	3,863,971
2025-10-28	1.600	1.950	1.490	1.950	1.950	1,902,531
2025-10-27	1.235	1.490	1.235	1.435	1.435	1,798,253
2025-10-24	1.130	1.290	1.020	1.220	1.220	974,204
2025-10-23	1.170	1.170	0.830	1.080	1.080	729,264
2025-10-22	1.175	1.395	0.962	1.170	1.170	1,556,230
2025-10-21	0.908	1.290	0.850	1.175	1.175	2,837,597
2025-10-20	0.832	0.938	0.826	0.854	0.854	851,654
2025-10-17	0.690	0.848	0.650	0.826	0.826	311,265
2025-10-16	0.842	0.842	0.608	0.736	0.736	636,701
2025-10-15	0.702	0.888	0.672	0.770	0.770	1,318,855
2025-10-14	0.592	0.698	0.592	0.668	0.668	529,236
2025-10-13	0.640	0.640	0.538	0.590	0.590	251,877
2025-10-10	0.580	0.698	0.580	0.640	0.640	578,205
2025-10-09	0.444	0.580	0.410	0.580	0.580	754,507
2025-10-08	0.502	0.530	0.443	0.468	0.468	383,483
2025-10-07	0.500	0.542	0.457	0.542	0.542	369,641
2025-10-06	0.512	0.582	0.485	0.534	0.534	499,884
2025-10-03	0.512	0.582	0.450	0.556	0.556	475,837
2025-10-02	0.600	0.600	0.484	0.552	0.552	182,130
2025-10-01	0.550	0.550	0.433	0.514	0.514	149,075
2025-09-30	0.530	0.530	0.450	0.493	0.493	90,302
2025-09-29	0.510	0.550	0.413	0.518	0.518	66,828
2025-09-26	0.402	0.500	0.383	0.499	0.499	322,365
2025-09-25	0.594	0.594	0.402	0.470	0.470	680,031
2025-09-24	0.441	0.628	0.441	0.518	0.518	487,945
2025-09-23	0.490	0.528	0.429	0.453	0.453	317,730
2025-09-22	0.556	0.556	0.434	0.491	0.491	471,677
2025-09-19	0.598	0.600	0.540	0.570	0.570	376,645
2025-09-18	0.650	0.696	0.544	0.638	0.638	1,181,822
2025-09-17	0.602	0.750	0.570	0.666	0.666	1,924,880
2025-09-16	0.730	0.800	0.600	0.618	0.618	2,802,251
2025-09-15	0.602	0.786	0.516	0.730	0.730	9,061,113
2025-09-12	0.345	0.578	0.308	0.566	0.566	8,223,320
2025-09-11	0.315	0.341	0.305	0.318	0.318	182,020
2025-09-10	0.340	0.342	0.316	0.340	0.340	299,168
2025-09-09	0.340	0.340	0.318	0.340	0.340	4,199
2025-09-08	0.343	0.343	0.305	0.340	0.340	106,015
2025-09-05	0.344	0.344	0.307	0.343	0.343	120,452
2025-09-04	0.339	0.344	0.300	0.304	0.304	72,132
2025-09-03	0.347	0.347	0.347	0.347	0.347	2,881
2025-09-02	0.329	0.349	0.291	0.349	0.349	147,120
2025-09-01	0.320	0.339	0.305	0.339	0.339	238,405
2025-08-29	0.310	0.339	0.305	0.329	0.329	128,033
2025-08-28	0.319	0.319	0.305	0.305	0.305	117,584
2025-08-27	0.319	0.319	0.283	0.315	0.315	14,156
2025-08-26	0.319	0.319	0.300	0.319	0.319	52,096
2025-08-25	0.319	0.319	0.261	0.316	0.316	73,657
2025-08-22	0.300	0.310	0.300	0.310	0.310	129,642
2025-08-21	0.290	0.291	0.280	0.291	0.291	268,216
2025-08-20	0.277	0.290	0.265	0.265	0.265	100,020
2025-08-19	0.279	0.279	0.260	0.277	0.277	18,774
2025-08-18	0.258	0.279	0.258	0.261	0.261	47,062
2025-08-15	0.280	0.280	0.254	0.254	0.254	31,000
2025-08-14	0.285	0.287	0.253	0.287	0.287	32,083
2025-08-13	0.252	0.281	0.252	0.281	0.281	110,577
2025-08-12	0.285	0.285	0.255	0.278	0.278	41,039

← NewerPage 5 of 21 · 1,260 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.