Suntrade Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.033	0.033	0.031	0.032	0.032	97,402
2024-05-22	0.033	0.033	0.027	0.033	0.033	176,782
2024-05-21	0.030	0.030	0.028	0.029	0.029	380,150
2024-05-20	0.028	0.031	0.028	0.028	0.028	585,332
2024-05-17	0.030	0.033	0.027	0.028	0.028	75,751
2024-05-16	0.034	0.034	0.029	0.029	0.029	517,806
2024-05-15	0.031	0.031	0.029	0.029	0.029	246,135
2024-05-14	0.026	0.031	0.026	0.031	0.031	848,276
2024-05-13	0.025	0.027	0.024	0.027	0.027	213,806
2024-05-10	0.027	0.027	0.025	0.025	0.025	448,751
2024-05-08	0.027	0.027	0.027	0.027	0.027	10,000
2024-05-07	0.026	0.027	0.026	0.027	0.027	26,348
2024-05-06	0.028	0.028	0.025	0.028	0.028	233,506
2024-05-03	0.028	0.028	0.026	0.028	0.028	407,539
2024-05-02	0.026	0.030	0.026	0.026	0.026	722,279
2024-04-30	0.027	0.027	0.026	0.026	0.026	367,100
2024-04-29	0.028	0.028	0.025	0.028	0.028	819,440
2024-04-26	0.032	0.032	0.025	0.028	0.028	876,012
2024-04-25	0.028	0.030	0.028	0.030	0.030	535,720
2024-04-24	0.032	0.032	0.026	0.029	0.029	1,236,907
2024-04-23	0.032	0.032	0.025	0.032	0.032	480,217
2024-04-22	0.031	0.034	0.026	0.031	0.031	587,485
2024-04-19	0.034	0.034	0.031	0.031	0.031	457,005
2024-04-18	0.030	0.035	0.030	0.030	0.030	422,873
2024-04-17	0.027	0.030	0.027	0.030	0.030	200,351
2024-04-16	0.030	0.030	0.024	0.030	0.030	222,642
2024-04-15	0.029	0.030	0.021	0.028	0.028	288,971
2024-04-12	0.029	0.030	0.026	0.029	0.029	451,231
2024-04-11	0.024	0.030	0.024	0.030	0.030	13,000
2024-04-10	0.030	0.030	0.024	0.029	0.029	429,915
2024-04-09	0.027	0.030	0.025	0.027	0.027	720,025
2024-04-08	0.027	0.028	0.023	0.027	0.027	1,068,519
2024-04-05	0.026	0.027	0.025	0.027	0.027	453,631
2024-04-04	0.021	0.027	0.021	0.026	0.026	536,562
2024-04-03	0.025	0.028	0.023	0.024	0.024	668,449
2024-04-02	0.024	0.028	0.024	0.025	0.025	610,094
2024-03-28	0.029	0.029	0.024	0.025	0.025	555,115
2024-03-27	0.024	0.029	0.024	0.025	0.025	717,434
2024-03-26	0.027	0.032	0.024	0.025	0.025	201,765
2024-03-25	0.024	0.035	0.024	0.027	0.027	647,741
2024-03-22	0.025	0.025	0.024	0.024	0.024	778,650
2024-03-21	0.021	0.025	0.021	0.024	0.024	679,969
2024-03-20	0.021	0.024	0.021	0.021	0.021	141,484
2024-03-19	0.024	0.024	0.022	0.024	0.024	125,926
2024-03-18	0.022	0.025	0.021	0.025	0.025	139,503
2024-03-15	0.024	0.025	0.022	0.025	0.025	471,703
2024-03-14	0.025	0.025	0.024	0.024	0.024	178,049
2024-03-13	0.027	0.027	0.022	0.022	0.022	243,834
2024-03-12	0.022	0.025	0.022	0.023	0.023	140,474
2024-03-11	0.024	0.024	0.022	0.022	0.022	249,914
2024-03-08	0.024	0.026	0.022	0.022	0.022	340,404
2024-03-07	0.022	0.022	0.021	0.021	0.021	51,000
2024-03-06	0.021	0.025	0.021	0.022	0.022	2,044,009
2024-03-05	0.020	0.022	0.020	0.021	0.021	154,949
2024-03-04	0.023	0.024	0.022	0.022	0.022	223,940
2024-03-01	0.021	0.025	0.021	0.024	0.024	335,818
2024-02-29	0.024	0.024	0.021	0.021	0.021	1,569,785
2024-02-28	0.020	0.024	0.020	0.024	0.024	684,591
2024-02-27	0.022	0.023	0.019	0.023	0.023	524,685
2024-02-26	0.025	0.025	0.020	0.023	0.023	50,277

← NewerPage 11 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.