Suntrade Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.030	0.030	0.025	0.030	0.030	507,969
2024-08-16	0.026	0.030	0.026	0.030	0.030	1,813,490
2024-08-15	0.029	0.029	0.026	0.029	0.029	146,044
2024-08-14	0.030	0.030	0.030	0.030	0.030	1,540,708
2024-08-13	0.025	0.029	0.025	0.026	0.026	446,069
2024-08-12	0.031	0.034	0.026	0.026	0.026	599,396
2024-08-09	0.023	0.035	0.023	0.025	0.025	4,114,886
2024-08-08	0.025	0.026	0.024	0.024	0.024	635,378
2024-08-07	0.025	0.025	0.025	0.025	0.025	107,000
2024-08-06	0.027	0.027	0.025	0.026	0.026	46,569
2024-08-05	0.028	0.028	0.024	0.024	0.024	1,186,625
2024-08-02	0.027	0.030	0.027	0.028	0.028	253,000
2024-08-01	0.034	0.034	0.026	0.027	0.027	212,090
2024-07-31	0.027	0.028	0.027	0.028	0.028	350,889
2024-07-30	0.029	0.035	0.025	0.030	0.030	577,489
2024-07-29	0.027	0.029	0.025	0.029	0.029	316,315
2024-07-26	0.026	0.029	0.026	0.027	0.027	394,468
2024-07-25	0.028	0.028	0.024	0.026	0.026	1,660,297
2024-07-24	0.029	0.029	0.025	0.028	0.028	268,976
2024-07-23	0.028	0.029	0.026	0.026	0.026	477,446
2024-07-22	0.026	0.031	0.026	0.026	0.026	723,790
2024-07-19	0.038	0.038	0.026	0.027	0.027	3,471,078
2024-07-18	0.026	0.055	0.026	0.029	0.029	14,641,867
2024-07-17	0.026	0.026	0.026	0.026	0.026	202,307
2024-07-16	0.026	0.026	0.023	0.026	0.026	45,257
2024-07-15	0.028	0.028	0.023	0.027	0.027	83,734
2024-07-12	0.023	0.028	0.023	0.026	0.026	679,682
2024-07-11	0.024	0.029	0.024	0.025	0.025	103,323
2024-07-10	0.028	0.028	0.022	0.024	0.024	247,674
2024-07-09	0.026	0.030	0.025	0.028	0.028	936,137
2024-07-08	0.032	0.034	0.023	0.030	0.030	899,934
2024-07-05	0.034	0.034	0.024	0.032	0.032	1,231,903
2024-07-04	0.028	0.029	0.028	0.029	0.029	260,738
2024-07-03	0.024	0.031	0.022	0.024	0.024	890,164
2024-07-02	0.022	0.028	0.022	0.024	0.024	668,659
2024-07-01	0.026	0.033	0.020	0.024	0.024	2,082,653
2024-06-28	0.034	0.034	0.026	0.026	0.026	639,802
2024-06-27	0.033	0.034	0.027	0.033	0.033	108,865
2024-06-26	0.034	0.034	0.032	0.033	0.033	47,280
2024-06-25	0.033	0.034	0.033	0.034	0.034	160,964
2024-06-24	0.034	0.034	0.027	0.034	0.034	59,721
2024-06-20	0.034	0.034	0.032	0.034	0.034	149,673
2024-06-19	0.034	0.035	0.032	0.034	0.034	802,381
2024-06-18	0.031	0.035	0.031	0.034	0.034	812,319
2024-06-17	0.029	0.035	0.029	0.035	0.035	883,112
2024-06-14	0.030	0.035	0.027	0.031	0.031	746,927
2024-06-13	0.032	0.047	0.026	0.030	0.030	4,342,754
2024-06-12	0.030	0.033	0.026	0.032	0.032	1,005,808
2024-06-11	0.027	0.031	0.027	0.030	0.030	603,648
2024-06-10	0.029	0.033	0.027	0.027	0.027	161,067
2024-06-07	0.030	0.030	0.026	0.029	0.029	369,240
2024-06-05	0.029	0.030	0.027	0.030	0.030	132,557
2024-06-04	0.029	0.029	0.027	0.027	0.027	1,047,901
2024-06-03	0.032	0.032	0.026	0.026	0.026	1,551,976
2024-05-31	0.030	0.033	0.030	0.033	0.033	18,344
2024-05-30	0.033	0.033	0.029	0.030	0.030	147,698
2024-05-29	0.033	0.033	0.033	0.033	0.033	7,533
2024-05-28	0.033	0.033	0.029	0.033	0.033	137,572
2024-05-27	0.033	0.033	0.028	0.033	0.033	244,037
2024-05-24	0.032	0.033	0.028	0.033	0.033	310,504

← NewerPage 10 of 21 · 1,253 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.