Suntrade Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.021	0.027	0.021	0.023	0.023	74,376
2024-11-08	0.026	0.026	0.020	0.026	0.026	1,222,359
2024-11-07	0.016	0.027	0.016	0.025	0.025	513,793
2024-11-06	0.026	0.026	0.025	0.025	0.025	887,534
2024-11-05	0.028	0.030	0.025	0.026	0.026	56,021
2024-11-04	0.029	0.029	0.024	0.024	0.024	189,156
2024-11-01	0.024	0.030	0.024	0.029	0.029	80,807
2024-10-31	0.028	0.028	0.024	0.027	0.027	1,039,127
2024-10-30	0.027	0.028	0.025	0.028	0.028	2,523,359
2024-10-29	0.029	0.033	0.028	0.028	0.028	667,008
2024-10-28	0.032	0.032	0.028	0.029	0.029	231,309
2024-10-25	0.032	0.032	0.029	0.032	0.032	251,082
2024-10-24	0.029	0.032	0.029	0.031	0.031	65,525
2024-10-23	0.032	0.032	0.032	0.032	0.032	0
2024-10-22	0.033	0.041	0.027	0.032	0.032	3,069,831
2024-10-21	0.026	0.033	0.026	0.033	0.033	247,889
2024-10-18	0.032	0.032	0.030	0.030	0.030	72,637
2024-10-17	0.026	0.032	0.026	0.030	0.030	1,750,759
2024-10-16	0.026	0.030	0.026	0.026	0.026	1,431,014
2024-10-15	0.023	0.027	0.023	0.027	0.027	603,509
2024-10-14	0.028	0.028	0.028	0.028	0.028	12,194
2024-10-11	0.023	0.029	0.023	0.028	0.028	26,431
2024-10-10	0.026	0.026	0.024	0.024	0.024	10,198
2024-10-09	0.022	0.026	0.022	0.026	0.026	148,100
2024-10-08	0.028	0.028	0.021	0.027	0.027	14,731
2024-10-07	0.029	0.029	0.020	0.028	0.028	68,945
2024-10-04	0.030	0.030	0.026	0.029	0.029	71,540
2024-10-03	0.031	0.031	0.027	0.027	0.027	1,718,130
2024-10-02	0.030	0.030	0.028	0.028	0.028	172,902
2024-10-01	0.030	0.032	0.027	0.027	0.027	1,421,779
2024-09-30	0.028	0.031	0.028	0.030	0.030	91,614
2024-09-27	0.027	0.031	0.027	0.028	0.028	108,707
2024-09-26	0.032	0.033	0.031	0.031	0.031	233,319
2024-09-25	0.026	0.033	0.026	0.032	0.032	414,267
2024-09-24	0.033	0.033	0.026	0.026	0.026	40,610
2024-09-23	0.028	0.030	0.028	0.028	0.028	1,346,042
2024-09-20	0.030	0.033	0.027	0.028	0.028	836,395
2024-09-19	0.029	0.034	0.027	0.031	0.031	2,419,887
2024-09-18	0.030	0.049	0.024	0.029	0.029	7,568,424
2024-09-17	0.024	0.030	0.024	0.024	0.024	62,073
2024-09-16	0.029	0.029	0.024	0.024	0.024	75,953
2024-09-13	0.025	0.025	0.024	0.025	0.025	684,385
2024-09-12	0.025	0.025	0.025	0.025	0.025	46,300
2024-09-11	0.022	0.026	0.022	0.025	0.025	211,561
2024-09-10	0.024	0.024	0.024	0.024	0.024	1,281
2024-09-09	0.026	0.026	0.026	0.026	0.026	4,140
2024-09-06	0.022	0.027	0.022	0.027	0.027	42,912
2024-09-05	0.027	0.027	0.023	0.027	0.027	40,166
2024-09-04	0.027	0.027	0.027	0.027	0.027	0
2024-09-03	0.028	0.028	0.024	0.027	0.027	27,044
2024-09-02	0.028	0.028	0.027	0.027	0.027	420,518
2024-08-30	0.028	0.028	0.023	0.024	0.024	142,851
2024-08-29	0.022	0.027	0.022	0.025	0.025	19,858
2024-08-28	0.020	0.029	0.020	0.022	0.022	283,358
2024-08-27	0.028	0.028	0.027	0.027	0.027	325,343
2024-08-26	0.028	0.031	0.027	0.027	0.027	1,871,418
2024-08-23	0.028	0.028	0.028	0.028	0.028	139,084
2024-08-22	0.027	0.029	0.027	0.029	0.029	156,148
2024-08-21	0.028	0.031	0.027	0.028	0.028	785,830
2024-08-20	0.030	0.031	0.028	0.029	0.029	1,266,863

← NewerPage 9 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.