Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.450	0.452	0.450	0.452	0.452	63,713
2024-07-22	0.452	0.460	0.452	0.460	0.460	13,772
2024-07-19	0.450	0.496	0.450	0.496	0.496	151,837
2024-07-18	0.450	0.494	0.450	0.450	0.450	93,035
2024-07-17	0.450	0.498	0.450	0.498	0.498	16,103
2024-07-16	0.470	0.496	0.452	0.452	0.452	85,264
2024-07-15	0.490	0.500	0.462	0.462	0.462	17,088
2024-07-12	0.488	0.490	0.458	0.490	0.490	45,897
2024-07-11	0.488	0.510	0.430	0.490	0.490	181,549
2024-07-10	0.500	0.500	0.500	0.500	0.500	22,610
2024-07-09	0.500	0.525	0.500	0.500	0.500	33,118
2024-07-08	0.500	0.500	0.500	0.500	0.500	145,000
2024-07-05	0.492	0.530	0.492	0.530	0.530	73,547
2024-07-04	0.505	0.520	0.500	0.520	0.520	24,189
2024-07-03	0.520	0.520	0.520	0.520	0.520	9,000
2024-07-02	0.540	0.540	0.505	0.540	0.540	51,959
2024-07-01	0.535	0.540	0.505	0.540	0.540	21,425
2024-06-28	0.540	0.545	0.500	0.540	0.540	24,667
2024-06-27	0.535	0.545	0.535	0.545	0.545	4,386
2024-06-26	0.535	0.535	0.505	0.535	0.535	2,591
2024-06-25	0.510	0.545	0.505	0.540	0.540	35,135
2024-06-20	0.500	0.565	0.500	0.565	0.565	11,949
2024-06-19	0.550	0.550	0.510	0.550	0.550	12,740
2024-06-18	0.515	0.570	0.515	0.570	0.570	17,500
2024-06-17	0.575	0.575	0.515	0.560	0.560	26,406
2024-06-14	0.545	0.575	0.545	0.575	0.575	49,868
2024-06-13	0.545	0.585	0.545	0.585	0.585	42,802
2024-06-12	0.550	0.550	0.550	0.550	0.550	2,100
2024-06-10	0.590	0.590	0.535	0.535	0.535	71,541
2024-06-07	0.550	0.595	0.550	0.590	0.590	35,141
2024-06-05	0.540	0.585	0.540	0.550	0.550	60,583
2024-06-04	0.635	0.635	0.530	0.540	0.540	52,459
2024-06-03	0.635	0.635	0.515	0.590	0.590	270,629
2024-05-31	0.680	0.680	0.630	0.675	0.675	15,861
2024-05-30	0.680	0.680	0.625	0.675	0.675	10,077
2024-05-28	0.600	0.675	0.600	0.675	0.675	293
2024-05-27	0.700	0.700	0.700	0.700	0.700	80,251
2024-05-23	0.640	0.700	0.640	0.640	0.640	18,802
2024-05-22	0.735	0.735	0.520	0.700	0.700	53,747
2024-05-21	0.735	0.735	0.615	0.735	0.735	15,338
2024-05-20	0.690	0.800	0.625	0.730	0.730	10,100
2024-05-17	0.700	0.700	0.650	0.690	0.690	12,218
2024-05-16	0.640	0.670	0.640	0.670	0.670	6,946
2024-05-15	0.665	0.665	0.665	0.665	0.665	8,000
2024-05-14	0.665	0.665	0.665	0.665	0.665	700
2024-05-13	0.660	0.660	0.660	0.660	0.660	1,742
2024-05-10	0.670	0.670	0.670	0.670	0.670	4,300
2024-05-08	0.670	0.670	0.670	0.670	0.670	200
2024-05-07	0.625	0.670	0.625	0.670	0.670	7,193
2024-05-03	0.675	0.675	0.620	0.670	0.670	20,693
2024-05-02	0.630	0.675	0.630	0.675	0.675	9,400
2024-04-30	0.630	0.630	0.630	0.630	0.630	10,000
2024-04-29	0.675	0.675	0.620	0.625	0.625	23,181
2024-04-26	0.670	0.675	0.670	0.675	0.675	3,950
2024-04-25	0.660	0.670	0.650	0.670	0.670	20,442
2024-04-24	0.600	0.670	0.600	0.670	0.670	5,323
2024-04-23	0.700	0.700	0.610	0.685	0.685	50,892
2024-04-22	0.640	0.720	0.640	0.700	0.700	6,626
2024-04-19	0.670	0.690	0.640	0.640	0.640	98,210
2024-04-18	0.685	0.685	0.605	0.675	0.675	20,261

← NewerPage 10 of 21 · 1,214 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.