StoneBeach Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.400	0.429	0.350	0.390	0.390	40,427
2026-10-16	0.422	0.440	0.366	0.440	0.440	282,904
2026-10-15	0.429	0.443	0.301	0.443	0.443	38,096
2026-10-14	0.403	0.444	0.403	0.444	0.444	97,247
2026-10-13	0.410	0.447	0.403	0.447	0.447	14,950
2026-10-12	0.456	0.456	0.410	0.454	0.454	10,482
2026-10-09	0.436	0.459	0.421	0.457	0.457	70,308
2026-10-08	0.435	0.450	0.420	0.445	0.445	93,956
2026-10-07	0.461	0.461	0.421	0.430	0.430	7,501
2026-10-06	0.475	0.475	0.435	0.460	0.460	83,854
2026-10-05	0.430	0.478	0.430	0.434	0.434	118,266
2026-10-02	0.444	0.475	0.444	0.473	0.473	8,880
2026-10-01	0.430	0.479	0.420	0.425	0.425	32,320
2026-09-30	0.450	0.475	0.415	0.475	0.475	76,011
2026-09-29	0.450	0.459	0.450	0.459	0.459	40,064
2026-09-28	0.482	0.482	0.416	0.458	0.458	284,425
2026-09-25	0.446	0.487	0.445	0.448	0.448	59,581
2026-09-24	0.486	0.487	0.436	0.450	0.450	106,387
2026-09-23	0.448	0.487	0.447	0.486	0.486	14,907
2026-09-22	0.420	0.478	0.420	0.440	0.440	72,122
2026-09-21	0.439	0.500	0.430	0.479	0.479	93,852
2026-09-18	0.510	0.510	0.431	0.500	0.500	7,257
2026-09-17	0.441	0.510	0.441	0.470	0.470	36,450
2026-09-16	0.439	0.508	0.439	0.508	0.508	14,217
2026-09-15	0.492	0.508	0.412	0.474	0.474	46,812
2026-09-14	0.476	0.509	0.470	0.505	0.505	23,103
2026-09-11	0.490	0.517	0.476	0.512	0.512	27,257
2026-09-10	0.511	0.515	0.477	0.515	0.515	148,504
2026-09-09	0.498	0.539	0.498	0.533	0.533	24,450
2026-09-08	0.523	0.523	0.495	0.519	0.519	106,899
2026-09-07	0.498	0.529	0.498	0.498	0.498	34,003
2026-09-04	0.500	0.537	0.495	0.510	0.510	35,671
2026-09-03	0.530	0.551	0.511	0.519	0.519	92,280
2026-09-02	0.487	0.527	0.487	0.495	0.495	100,891
2026-09-01	0.490	0.529	0.490	0.529	0.529	69,133
2026-08-31	0.500	0.536	0.480	0.500	0.500	131,829
2026-08-28	0.500	0.550	0.480	0.525	0.525	32,560
2026-08-27	0.550	0.550	0.500	0.500	0.500	150,195
2026-08-26	0.555	0.574	0.507	0.521	0.521	158,433
2026-08-25	0.508	0.579	0.508	0.560	0.560	30,144
2026-08-24	0.568	0.583	0.508	0.556	0.556	235,062
2026-08-21	0.569	0.569	0.520	0.567	0.567	62,971
2026-08-20	0.550	0.579	0.509	0.534	0.534	80,439
2026-08-19	0.565	0.565	0.358	0.565	0.565	19,413
2026-08-18	0.510	0.569	0.500	0.569	0.569	49,992
2026-08-17	0.510	0.572	0.501	0.560	0.560	73,188
2026-08-14	0.550	0.569	0.502	0.564	0.564	18,544
2026-08-13	0.560	0.560	0.504	0.559	0.559	34,263
2026-08-12	0.528	0.570	0.528	0.569	0.569	55,663
2026-08-11	0.500	0.570	0.500	0.564	0.564	118,765
2026-08-10	0.521	0.589	0.521	0.579	0.579	65,922
2026-08-07	0.550	0.590	0.521	0.543	0.543	81,815
2026-08-06	0.575	0.580	0.530	0.580	0.580	263,091
2026-08-05	0.470	0.575	0.446	0.575	0.575	54,627
2026-08-04	0.569	0.569	0.507	0.562	0.562	83,325
2026-08-03	0.570	0.610	0.533	0.540	0.540	295,746
2026-07-31	0.565	0.570	0.565	0.570	0.570	3,993
2026-07-30	0.550	0.565	0.503	0.565	0.565	18,181
2026-07-29	0.502	0.580	0.502	0.510	0.510	23,963
2026-07-28	0.595	0.595	0.530	0.560	0.560	93,967

Page 1 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.