Suntrade Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.025	0.029	0.025	0.029	0.029	352,391
2025-02-10	0.029	0.029	0.025	0.029	0.029	44,843
2025-02-07	0.025	0.029	0.025	0.029	0.029	40,000
2025-02-06	0.029	0.029	0.029	0.029	0.029	1,000
2025-02-05	0.030	0.030	0.025	0.029	0.029	2,459,349
2025-02-04	0.029	0.030	0.029	0.030	0.030	4,369
2025-02-03	0.030	0.030	0.029	0.029	0.029	445,743
2025-01-31	0.029	0.030	0.027	0.027	0.027	181,616
2025-01-30	0.027	0.030	0.027	0.030	0.030	377,372
2025-01-29	0.030	0.030	0.027	0.030	0.030	177,245
2025-01-28	0.030	0.030	0.027	0.030	0.030	72,230
2025-01-27	0.030	0.030	0.028	0.028	0.028	523,356
2025-01-24	0.027	0.030	0.027	0.030	0.030	1,672,388
2025-01-23	0.029	0.029	0.027	0.027	0.027	324,458
2025-01-22	0.029	0.030	0.029	0.029	0.029	44,536
2025-01-21	0.026	0.030	0.026	0.026	0.026	4,107,094
2025-01-20	0.026	0.029	0.026	0.026	0.026	383,252
2025-01-17	0.027	0.029	0.026	0.029	0.029	143,250
2025-01-16	0.026	0.029	0.026	0.026	0.026	52,066
2025-01-15	0.028	0.029	0.026	0.026	0.026	1,178,362
2025-01-14	0.028	0.028	0.028	0.028	0.028	641,176
2025-01-13	0.031	0.031	0.028	0.028	0.028	110,987
2025-01-10	0.031	0.031	0.028	0.031	0.031	639,437
2025-01-09	0.030	0.032	0.028	0.031	0.031	121,449
2025-01-08	0.032	0.032	0.032	0.032	0.032	31,396
2025-01-07	0.032	0.034	0.028	0.032	0.032	1,524,396
2025-01-03	0.032	0.034	0.031	0.034	0.034	1,351,893
2025-01-02	0.037	0.038	0.032	0.034	0.034	386,288
2024-12-30	0.038	0.038	0.028	0.031	0.031	1,181,610
2024-12-27	0.030	0.039	0.026	0.030	0.030	2,263,840
2024-12-23	0.027	0.032	0.027	0.031	0.031	423,414
2024-12-20	0.027	0.027	0.025	0.027	0.027	651,098
2024-12-19	0.032	0.032	0.029	0.031	0.031	28,087
2024-12-18	0.032	0.037	0.032	0.032	0.032	872,431
2024-12-17	0.032	0.044	0.032	0.037	0.037	439,840
2024-12-16	0.030	0.044	0.029	0.032	0.032	437,442
2024-12-13	0.032	0.032	0.030	0.032	0.032	116,631
2024-12-12	0.032	0.032	0.029	0.030	0.030	675,947
2024-12-11	0.030	0.032	0.030	0.032	0.032	774,619
2024-12-10	0.031	0.032	0.030	0.031	0.031	111,533
2024-12-09	0.029	0.032	0.029	0.031	0.031	1,511,507
2024-12-06	0.029	0.032	0.029	0.032	0.032	71,504
2024-12-05	0.030	0.033	0.029	0.033	0.033	451,789
2024-12-04	0.032	0.033	0.029	0.030	0.030	161,329
2024-12-03	0.031	0.032	0.031	0.032	0.032	671,170
2024-12-02	0.031	0.031	0.027	0.031	0.031	362,781
2024-11-29	0.031	0.031	0.028	0.031	0.031	1,333,392
2024-11-28	0.028	0.030	0.028	0.030	0.030	274,935
2024-11-27	0.027	0.030	0.027	0.027	0.027	14,783
2024-11-26	0.027	0.030	0.027	0.027	0.027	203,998
2024-11-25	0.026	0.032	0.026	0.030	0.030	505,002
2024-11-22	0.025	0.028	0.025	0.028	0.028	971,373
2024-11-21	0.025	0.029	0.024	0.028	0.028	505,723
2024-11-20	0.027	0.028	0.027	0.028	0.028	254,014
2024-11-19	0.029	0.029	0.026	0.027	0.027	301,015
2024-11-18	0.029	0.029	0.025	0.029	0.029	310,988
2024-11-15	0.028	0.029	0.028	0.028	0.028	758,818
2024-11-14	0.023	0.028	0.023	0.028	0.028	168,714
2024-11-13	0.023	0.023	0.023	0.023	0.023	12,034
2024-11-12	0.023	0.027	0.023	0.024	0.024	800,128

← NewerPage 8 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.