StoneBeach Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.279	0.280	0.270	0.270	0.270	20,929
2025-05-12	0.280	0.280	0.220	0.269	0.269	96,383
2025-05-09	0.280	0.280	0.260	0.280	0.280	621
2025-05-08	0.280	0.280	0.243	0.270	0.270	53,845
2025-05-07	0.230	0.290	0.230	0.251	0.251	50,153
2025-05-06	0.257	0.290	0.257	0.275	0.275	18,508
2025-05-05	0.273	0.289	0.249	0.253	0.253	51,557
2025-05-02	0.220	0.280	0.220	0.273	0.273	51,088
2025-04-30	0.286	0.286	0.240	0.250	0.250	41,073
2025-04-29	0.285	0.285	0.245	0.274	0.274	38,531
2025-04-28	0.269	0.287	0.241	0.245	0.245	149,253
2025-04-25	0.278	0.278	0.230	0.269	0.269	76,542
2025-04-24	0.230	0.270	0.214	0.259	0.259	85,394
2025-04-23	0.222	0.288	0.222	0.271	0.271	40,693
2025-04-22	0.205	0.300	0.205	0.290	0.290	2,992
2025-04-17	0.200	0.300	0.200	0.300	0.300	21,364
2025-04-16	0.201	0.300	0.201	0.300	0.300	18,436
2025-04-15	0.319	0.319	0.300	0.300	0.300	15,190
2025-04-14	0.303	0.320	0.303	0.303	0.303	4,273
2025-04-11	0.289	0.310	0.251	0.310	0.310	42,498
2025-04-10	0.271	0.310	0.251	0.298	0.298	149,628
2025-04-09	0.249	0.270	0.249	0.270	0.270	53,121
2025-04-08	0.256	0.290	0.226	0.249	0.249	194,884
2025-04-07	0.255	0.257	0.200	0.213	0.213	224,459
2025-04-04	0.285	0.291	0.254	0.255	0.255	28,904
2025-04-03	0.309	0.309	0.252	0.295	0.295	33,626
2025-04-02	0.306	0.330	0.270	0.270	0.270	150,185
2025-04-01	0.339	0.339	0.281	0.309	0.309	196,568
2025-03-31	0.346	0.346	0.280	0.339	0.339	8,427
2025-03-28	0.338	0.338	0.290	0.334	0.334	75,619
2025-03-27	0.308	0.346	0.282	0.338	0.338	23,060
2025-03-26	0.333	0.333	0.280	0.320	0.320	28,763
2025-03-25	0.349	0.349	0.300	0.330	0.330	30,219
2025-03-24	0.304	0.385	0.300	0.300	0.300	158,490
2025-03-21	0.340	0.350	0.300	0.300	0.300	265,128
2025-03-20	0.349	0.350	0.330	0.345	0.345	73,845
2025-03-19	0.359	0.398	0.330	0.335	0.335	234,476
2025-03-18	0.374	0.409	0.320	0.359	0.359	74,607
2025-03-17	0.417	0.417	0.361	0.412	0.412	112,741
2025-03-14	0.435	0.435	0.305	0.412	0.412	1,071,225
2025-03-13	0.399	0.450	0.399	0.435	0.435	164,825
2025-03-12	0.437	0.437	0.396	0.404	0.404	57,085
2025-03-11	0.454	0.475	0.409	0.437	0.437	303,548
2025-03-10	0.395	0.470	0.395	0.454	0.454	252,454
2025-03-07	0.419	0.420	0.351	0.415	0.415	177,053
2025-03-06	0.400	0.420	0.382	0.420	0.420	182,144
2025-03-05	0.400	0.420	0.370	0.400	0.400	269,738
2025-03-04	0.420	0.420	0.344	0.370	0.370	371,902
2025-03-03	0.425	0.425	0.360	0.420	0.420	193,671
2025-02-28	0.440	0.440	0.362	0.380	0.380	367,611
2025-02-27	0.480	0.489	0.415	0.449	0.449	559,534
2025-02-26	0.444	0.470	0.380	0.468	0.468	277,526
2025-02-25	0.438	0.499	0.400	0.442	0.442	2,063,150
2025-02-24	0.321	0.440	0.320	0.410	0.410	1,467,771
2025-02-21	0.500	0.500	0.280	0.315	0.315	517,395
2025-02-20	0.398	0.398	0.275	0.316	0.316	328,487
2025-02-19	0.290	0.340	0.266	0.303	0.303	660,783
2025-02-18	0.281	0.300	0.260	0.290	0.290	381,407
2025-02-17	0.268	0.268	0.250	0.268	0.268	242,467
2025-02-14	0.289	0.289	0.264	0.281	0.281	248,616

← NewerPage 7 of 21 · 1,255 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.