Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	0.635	0.690	0.600	0.635	0.635	54,847
2024-04-16	0.690	0.690	0.690	0.690	0.690	21,739
2024-04-15	0.655	0.655	0.650	0.650	0.650	24,812
2024-04-12	0.645	0.655	0.645	0.655	0.655	12,338
2024-04-11	0.680	0.680	0.630	0.660	0.660	33,387
2024-04-10	0.700	0.700	0.680	0.680	0.680	1,750
2024-04-09	0.690	0.690	0.690	0.690	0.690	231
2024-04-08	0.690	0.690	0.690	0.690	0.690	1,449
2024-04-05	0.650	0.695	0.650	0.690	0.690	34,788
2024-04-04	0.675	0.675	0.590	0.650	0.650	118,327
2024-04-03	0.640	0.695	0.640	0.680	0.680	240,838
2024-04-02	0.695	0.695	0.695	0.695	0.695	6,390
2024-03-28	0.704	0.704	0.646	0.698	0.698	49,963
2024-03-27	0.680	0.680	0.680	0.680	0.680	15,350
2024-03-26	0.662	0.720	0.662	0.718	0.718	19,180
2024-03-25	0.708	0.728	0.708	0.728	0.728	1,143
2024-03-22	0.710	0.710	0.708	0.708	0.708	7,232
2024-03-21	0.646	0.718	0.642	0.710	0.710	42,835
2024-03-20	0.700	0.700	0.642	0.698	0.698	7,124
2024-03-19	0.708	0.708	0.708	0.708	0.708	2,824
2024-03-18	0.680	0.680	0.652	0.652	0.652	11,937
2024-03-15	0.650	0.728	0.650	0.652	0.652	4,208
2024-03-14	0.728	0.728	0.650	0.728	0.728	20,877
2024-03-13	0.746	0.746	0.632	0.742	0.742	64,621
2024-03-12	0.700	0.748	0.656	0.748	0.748	12,676
2024-03-11	0.720	0.748	0.720	0.748	0.748	7,572
2024-03-08	0.660	0.768	0.610	0.760	0.760	20,215
2024-03-07	0.698	0.778	0.648	0.778	0.778	16,737
2024-03-06	0.650	0.698	0.650	0.698	0.698	7,430
2024-03-05	0.710	0.712	0.698	0.698	0.698	9,819
2024-03-04	0.690	0.716	0.600	0.708	0.708	17,486
2024-03-01	0.708	0.708	0.690	0.690	0.690	8,571
2024-02-29	0.674	0.710	0.672	0.710	0.710	32,313
2024-02-28	0.748	0.750	0.700	0.720	0.720	30,409
2024-02-27	0.722	0.722	0.722	0.722	0.722	6,925
2024-02-26	0.632	0.718	0.632	0.718	0.718	2,049
2024-02-23	0.720	0.720	0.720	0.720	0.720	11,288
2024-02-22	0.660	0.720	0.660	0.720	0.720	18,185
2024-02-21	0.642	0.746	0.642	0.746	0.746	595
2024-02-19	0.746	0.746	0.710	0.746	0.746	23,209
2024-02-16	0.650	0.748	0.572	0.746	0.746	564,916
2024-02-15	0.708	0.790	0.606	0.788	0.788	45,642
2024-02-14	0.642	0.800	0.642	0.800	0.800	2,580
2024-02-13	0.800	0.800	0.750	0.798	0.798	21,900
2024-02-12	0.800	0.800	0.790	0.790	0.790	21,832
2024-02-09	0.724	0.800	0.664	0.800	0.800	136,423
2024-02-08	0.750	0.828	0.732	0.808	0.808	24,417
2024-02-07	0.770	0.790	0.770	0.770	0.770	18,954
2024-02-06	0.810	0.810	0.732	0.800	0.800	16,962
2024-02-05	0.844	0.844	0.810	0.810	0.810	5,503
2024-02-02	0.848	0.848	0.716	0.844	0.844	15,290
2024-01-31	0.810	0.848	0.788	0.800	0.800	12,539
2024-01-26	0.798	0.818	0.712	0.818	0.818	15,117
2024-01-25	0.798	0.798	0.740	0.798	0.798	3,419
2024-01-24	0.702	0.798	0.702	0.798	0.798	10,150
2024-01-23	0.766	0.768	0.766	0.768	0.768	26,860
2024-01-22	0.818	0.818	0.746	0.792	0.792	30,518
2024-01-19	0.740	0.818	0.740	0.818	0.818	3,470
2024-01-18	0.772	0.826	0.772	0.826	0.826	24,813
2024-01-17	0.786	0.786	0.700	0.784	0.784	4,842

← NewerPage 11 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.