Suntrade Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.026	0.028	0.024	0.028	0.028	417,872
2023-11-27	0.028	0.028	0.028	0.028	0.028	477,821
2023-11-24	0.028	0.028	0.028	0.028	0.028	58,000
2023-11-23	0.025	0.028	0.025	0.025	0.025	102,001
2023-11-22	0.027	0.027	0.025	0.025	0.025	71,666
2023-11-21	0.026	0.027	0.025	0.027	0.027	58,887
2023-11-20	0.025	0.027	0.024	0.026	0.026	183,142
2023-11-17	0.028	0.028	0.025	0.028	0.028	76,137
2023-11-16	0.028	0.028	0.025	0.025	0.025	63,433
2023-11-15	0.027	0.028	0.024	0.027	0.027	519,293
2023-11-14	0.026	0.027	0.024	0.027	0.027	41,934
2023-11-13	0.027	0.027	0.024	0.025	0.025	96,655
2023-11-10	0.028	0.028	0.025	0.027	0.027	1,162,390
2023-11-09	0.026	0.029	0.024	0.028	0.028	785,950
2023-11-08	0.028	0.030	0.027	0.027	0.027	622,296
2023-11-07	0.028	0.028	0.026	0.028	0.028	37,356
2023-11-06	0.027	0.028	0.026	0.028	0.028	393,641
2023-11-03	0.029	0.029	0.026	0.026	0.026	132,723
2023-11-02	0.028	0.029	0.026	0.029	0.029	347,229
2023-11-01	0.029	0.029	0.026	0.026	0.026	62,185
2023-10-31	0.029	0.029	0.026	0.028	0.028	665,000
2023-10-30	0.029	0.029	0.025	0.028	0.028	460,619
2023-10-27	0.027	0.029	0.025	0.025	0.025	629,181
2023-10-26	0.024	0.028	0.024	0.027	0.027	455,041
2023-10-25	0.021	0.027	0.019	0.025	0.025	972,787
2023-10-24	0.020	0.028	0.020	0.028	0.028	183,750
2023-10-23	0.029	0.029	0.028	0.028	0.028	68,357
2023-10-20	0.028	0.028	0.025	0.025	0.025	9,900
2023-10-19	0.027	0.028	0.025	0.025	0.025	178,967
2023-10-18	0.028	0.028	0.025	0.027	0.027	132,264
2023-10-17	0.024	0.029	0.024	0.025	0.025	69,433
2023-10-16	0.025	0.028	0.025	0.025	0.025	55,417
2023-10-13	0.025	0.029	0.025	0.028	0.028	214,753
2023-10-12	0.027	0.030	0.025	0.029	0.029	379,001
2023-10-11	0.030	0.030	0.030	0.030	0.030	0
2023-10-10	0.030	0.030	0.030	0.030	0.030	223,852
2023-10-09	0.027	0.030	0.027	0.027	0.027	5,941
2023-10-06	0.030	0.030	0.030	0.030	0.030	8,000
2023-10-05	0.028	0.030	0.028	0.030	0.030	311,918
2023-10-04	0.031	0.031	0.031	0.031	0.031	0
2023-10-03	0.030	0.031	0.028	0.031	0.031	197,769
2023-10-02	0.030	0.030	0.027	0.030	0.030	89,500
2023-09-29	0.029	0.031	0.027	0.027	0.027	68,466
2023-09-28	0.028	0.029	0.025	0.029	0.029	371,378
2023-09-27	0.029	0.029	0.029	0.029	0.029	0
2023-09-26	0.028	0.029	0.026	0.029	0.029	883,637
2023-09-25	0.028	0.031	0.028	0.028	0.028	106,405
2023-09-22	0.031	0.031	0.031	0.031	0.031	0
2023-09-21	0.028	0.031	0.028	0.031	0.031	464,590
2023-09-20	0.029	0.030	0.029	0.029	0.029	613,435
2023-09-19	0.031	0.032	0.029	0.031	0.031	161,008
2023-09-18	0.029	0.031	0.029	0.031	0.031	125,983
2023-09-15	0.028	0.031	0.028	0.029	0.029	371,060
2023-09-14	0.031	0.031	0.028	0.031	0.031	418,621
2023-09-13	0.030	0.032	0.029	0.031	0.031	366,268
2023-09-12	0.033	0.033	0.030	0.030	0.030	514,987
2023-09-11	0.032	0.033	0.030	0.033	0.033	262,135
2023-09-08	0.030	0.032	0.029	0.032	0.032	219,222
2023-09-07	0.029	0.030	0.028	0.030	0.030	280,300
2023-09-06	0.032	0.032	0.028	0.028	0.028	133,675

← NewerPage 13 of 21 · 1,258 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.