Sustainion Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.810 | 1.890 | 1.810 | 1.860 | 1.860 | 117,294 |
| 2026-10-15 | 1.870 | 1.870 | 1.805 | 1.835 | 1.835 | 52,970 |
| 2026-10-14 | 1.835 | 1.875 | 1.835 | 1.875 | 1.875 | 92,879 |
| 2026-10-13 | 1.860 | 1.905 | 1.800 | 1.860 | 1.860 | 91,591 |
| 2026-10-12 | 1.880 | 1.880 | 1.790 | 1.870 | 1.870 | 353,878 |
| 2026-10-09 | 1.835 | 2.010 | 1.805 | 1.980 | 1.980 | 423,500 |
| 2026-10-08 | 1.835 | 1.835 | 1.785 | 1.800 | 1.800 | 50,495 |
| 2026-10-07 | 1.815 | 1.865 | 1.805 | 1.810 | 1.810 | 25,146 |
| 2026-10-06 | 1.850 | 1.880 | 1.850 | 1.860 | 1.860 | 59,224 |
| 2026-10-05 | 1.870 | 1.870 | 1.800 | 1.850 | 1.850 | 45,584 |
| 2026-10-02 | 1.840 | 1.880 | 1.840 | 1.870 | 1.870 | 20,510 |
| 2026-10-01 | 1.850 | 1.870 | 1.845 | 1.845 | 1.845 | 149,353 |
| 2026-09-30 | 1.860 | 1.860 | 1.780 | 1.845 | 1.845 | 27,849 |
| 2026-09-29 | 1.785 | 1.860 | 1.785 | 1.860 | 1.860 | 72,378 |
| 2026-09-28 | 1.840 | 1.850 | 1.790 | 1.830 | 1.830 | 32,240 |
| 2026-09-25 | 1.855 | 1.855 | 1.795 | 1.810 | 1.810 | 43,389 |
| 2026-09-24 | 1.845 | 1.860 | 1.765 | 1.855 | 1.855 | 190,639 |
| 2026-09-23 | 1.730 | 1.845 | 1.730 | 1.845 | 1.845 | 87,474 |
| 2026-09-22 | 1.820 | 1.855 | 1.820 | 1.850 | 1.850 | 64,868 |
| 2026-09-21 | 1.830 | 1.850 | 1.780 | 1.850 | 1.850 | 141,861 |
| 2026-09-18 | 1.815 | 1.835 | 1.805 | 1.830 | 1.830 | 30,165 |
| 2026-09-17 | 1.805 | 1.855 | 1.800 | 1.820 | 1.820 | 282,389 |
| 2026-09-16 | 1.860 | 1.860 | 1.820 | 1.840 | 1.840 | 282,379 |
| 2026-09-15 | 1.825 | 1.860 | 1.815 | 1.860 | 1.860 | 208,177 |
| 2026-09-14 | 1.900 | 1.900 | 1.835 | 1.850 | 1.850 | 169,995 |
| 2026-09-11 | 1.875 | 1.900 | 1.840 | 1.900 | 1.900 | 227,735 |
| 2026-09-10 | 1.895 | 1.900 | 1.870 | 1.890 | 1.890 | 422,471 |
| 2026-09-09 | 1.945 | 1.945 | 1.870 | 1.900 | 1.900 | 168,215 |
| 2026-09-08 | 2.010 | 2.010 | 1.900 | 1.945 | 1.945 | 260,228 |
| 2026-09-07 | 1.950 | 1.970 | 1.920 | 1.960 | 1.960 | 411,635 |
| 2026-09-04 | 1.950 | 1.965 | 1.930 | 1.930 | 1.930 | 86,551 |
| 2026-09-03 | 1.960 | 1.980 | 1.930 | 1.935 | 1.935 | 836,016 |
| 2026-09-02 | 1.905 | 1.985 | 1.905 | 1.975 | 1.975 | 136,796 |
| 2026-09-01 | 1.920 | 2.010 | 1.900 | 1.955 | 1.955 | 127,212 |
| 2026-08-31 | 1.990 | 2.030 | 1.920 | 1.945 | 1.945 | 150,811 |
| 2026-08-28 | 1.935 | 2.000 | 1.920 | 2.000 | 2.000 | 125,959 |
| 2026-08-27 | 1.940 | 1.940 | 1.895 | 1.935 | 1.935 | 72,728 |
| 2026-08-26 | 1.910 | 1.940 | 1.850 | 1.940 | 1.940 | 380,150 |
| 2026-08-25 | 1.890 | 1.925 | 1.855 | 1.910 | 1.910 | 112,814 |
| 2026-08-24 | 1.935 | 1.935 | 1.850 | 1.860 | 1.860 | 202,660 |
| 2026-08-21 | 1.910 | 1.965 | 1.820 | 1.880 | 1.880 | 804,105 |
| 2026-08-20 | 2.100 | 2.210 | 1.920 | 1.970 | 1.970 | 963,125 |
| 2026-08-19 | 2.010 | 2.070 | 1.970 | 2.050 | 2.050 | 563,758 |
| 2026-08-18 | 1.960 | 2.000 | 1.930 | 1.960 | 1.960 | 187,508 |
| 2026-08-17 | 1.970 | 2.000 | 1.960 | 1.960 | 1.960 | 194,010 |
| 2026-08-14 | 1.955 | 1.970 | 1.900 | 1.970 | 1.970 | 97,729 |
| 2026-08-13 | 1.955 | 1.955 | 1.900 | 1.940 | 1.940 | 118,677 |
| 2026-08-12 | 1.930 | 1.955 | 1.930 | 1.955 | 1.955 | 116,403 |
| 2026-08-11 | 1.890 | 1.930 | 1.860 | 1.930 | 1.930 | 80,367 |
| 2026-08-10 | 1.830 | 1.890 | 1.820 | 1.890 | 1.890 | 64,365 |
| 2026-08-07 | 1.840 | 1.890 | 1.835 | 1.860 | 1.860 | 133,542 |
| 2026-08-06 | 1.845 | 1.890 | 1.800 | 1.865 | 1.865 | 170,406 |
| 2026-08-05 | 1.815 | 1.845 | 1.780 | 1.840 | 1.840 | 145,713 |
| 2026-08-04 | 1.830 | 1.830 | 1.770 | 1.815 | 1.815 | 140,587 |
| 2026-08-03 | 1.800 | 1.835 | 1.800 | 1.830 | 1.830 | 96,989 |
| 2026-07-31 | 1.790 | 1.800 | 1.750 | 1.800 | 1.800 | 68,015 |
| 2026-07-30 | 1.815 | 1.815 | 1.750 | 1.795 | 1.795 | 66,829 |
| 2026-07-29 | 1.795 | 1.815 | 1.765 | 1.780 | 1.780 | 17,140 |
| 2026-07-28 | 1.790 | 1.830 | 1.725 | 1.775 | 1.775 | 383,331 |
| 2026-07-27 | 1.815 | 1.820 | 1.760 | 1.815 | 1.815 | 90,473 |
Page 1 of 21 · 1,215 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.