Suntrade Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.025	0.025	0.020	0.025	0.025	175,905
2024-02-22	0.025	0.026	0.022	0.023	0.023	884,144
2024-02-21	0.024	0.025	0.022	0.025	0.025	96,889
2024-02-20	0.023	0.025	0.021	0.024	0.024	489,794
2024-02-19	0.022	0.028	0.022	0.027	0.027	551,618
2024-02-16	0.024	0.028	0.023	0.023	0.023	2,477,312
2024-02-15	0.020	0.024	0.020	0.024	0.024	983,381
2024-02-14	0.020	0.023	0.017	0.020	0.020	1,526,911
2024-02-13	0.022	0.023	0.021	0.022	0.022	42,888
2024-02-12	0.021	0.024	0.021	0.022	0.022	801,129
2024-02-09	0.022	0.024	0.021	0.024	0.024	607,464
2024-02-08	0.025	0.025	0.020	0.022	0.022	1,665,525
2024-02-07	0.024	0.025	0.022	0.025	0.025	251,581
2024-02-06	0.021	0.024	0.020	0.023	0.023	1,145,692
2024-02-05	0.026	0.026	0.019	0.021	0.021	4,356,693
2024-02-02	0.029	0.033	0.013	0.026	0.026	10,748,499
2024-02-01	0.011	0.011	0.011	0.011	0.011	2,000
2024-01-31	0.023	0.029	0.023	0.028	0.028	1,322,836
2024-01-30	0.023	0.025	0.023	0.025	0.025	134,175
2024-01-29	0.023	0.025	0.023	0.025	0.025	38,620
2024-01-26	0.023	0.026	0.023	0.026	0.026	102,315
2024-01-25	0.024	0.026	0.024	0.026	0.026	171,190
2024-01-24	0.027	0.028	0.025	0.027	0.027	276,970
2024-01-23	0.028	0.028	0.025	0.027	0.027	896,664
2024-01-22	0.023	0.029	0.023	0.023	0.023	286,543
2024-01-19	0.026	0.032	0.022	0.023	0.023	510,688
2024-01-18	0.025	0.025	0.020	0.023	0.023	917,100
2024-01-17	0.026	0.026	0.023	0.025	0.025	652,197
2024-01-16	0.026	0.026	0.025	0.025	0.025	19,800
2024-01-15	0.025	0.026	0.024	0.026	0.026	267,700
2024-01-12	0.027	0.027	0.024	0.024	0.024	456,704
2024-01-11	0.029	0.029	0.026	0.028	0.028	35,344
2024-01-10	0.024	0.026	0.024	0.026	0.026	516,923
2024-01-09	0.029	0.029	0.022	0.024	0.024	252,748
2024-01-08	0.026	0.026	0.015	0.024	0.024	444,260
2024-01-05	0.025	0.025	0.025	0.025	0.025	0
2024-01-04	0.027	0.027	0.023	0.025	0.025	262,021
2024-01-03	0.027	0.027	0.024	0.025	0.025	64,535
2024-01-02	0.023	0.026	0.023	0.025	0.025	439,105
2023-12-29	0.022	0.024	0.022	0.023	0.023	405,355
2023-12-28	0.025	0.026	0.025	0.025	0.025	176,441
2023-12-27	0.025	0.026	0.025	0.025	0.025	104,932
2023-12-22	0.023	0.025	0.023	0.025	0.025	52,812
2023-12-21	0.023	0.026	0.023	0.026	0.026	13,846
2023-12-20	0.025	0.026	0.023	0.026	0.026	371,038
2023-12-19	0.026	0.026	0.025	0.026	0.026	60,792
2023-12-18	0.020	0.027	0.020	0.026	0.026	873,455
2023-12-15	0.026	0.026	0.023	0.026	0.026	769,012
2023-12-14	0.025	0.027	0.025	0.026	0.026	373,408
2023-12-13	0.028	0.028	0.025	0.028	0.028	558,060
2023-12-12	0.025	0.028	0.025	0.025	0.025	28,400
2023-12-11	0.030	0.033	0.026	0.028	0.028	4,280,048
2023-12-08	0.028	0.050	0.025	0.033	0.033	20,881,335
2023-12-07	0.027	0.028	0.025	0.028	0.028	121,571
2023-12-06	0.027	0.029	0.024	0.027	0.027	1,155,948
2023-12-05	0.025	0.028	0.025	0.027	0.027	659,259
2023-12-04	0.032	0.032	0.025	0.025	0.025	227,142
2023-12-01	0.028	0.028	0.025	0.028	0.028	587,985
2023-11-30	0.030	0.030	0.026	0.029	0.029	552,325
2023-11-29	0.025	0.029	0.024	0.029	0.029	273,264

← NewerPage 12 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.