Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	0.702	0.792	0.702	0.792	0.792	5,044
2024-01-15	0.724	0.768	0.724	0.768	0.768	24,267
2024-01-12	0.760	0.770	0.760	0.770	0.770	10,034
2024-01-11	0.766	0.768	0.732	0.750	0.750	30,019
2024-01-10	0.772	0.780	0.770	0.770	0.770	31,260
2024-01-09	0.774	0.808	0.772	0.808	0.808	5,170
2024-01-08	0.882	0.882	0.760	0.836	0.836	125,014
2024-01-05	0.884	0.884	0.772	0.772	0.772	28,912
2024-01-04	0.850	0.900	0.712	0.898	0.898	31,887
2024-01-03	0.814	0.936	0.814	0.816	0.816	42,130
2024-01-02	0.752	0.816	0.720	0.788	0.788	49,683
2023-12-29	0.772	0.772	0.702	0.766	0.766	171,341
2023-12-28	0.750	0.750	0.716	0.750	0.750	57,836
2023-12-27	0.750	0.750	0.750	0.750	0.750	19,106
2023-12-22	0.722	0.750	0.516	0.750	0.750	101,285
2023-12-21	0.670	0.782	0.670	0.726	0.726	94,823
2023-12-19	0.798	0.798	0.624	0.778	0.778	25,025
2023-12-18	0.808	0.808	0.808	0.808	0.808	5,173
2023-12-15	0.750	0.750	0.750	0.750	0.750	8,999
2023-12-14	0.660	0.802	0.660	0.790	0.790	32,987
2023-12-13	0.758	0.758	0.758	0.758	0.758	1,319
2023-12-12	0.648	0.764	0.648	0.754	0.754	37,644
2023-12-11	0.760	0.770	0.760	0.770	0.770	22,350
2023-12-08	0.770	0.770	0.770	0.770	0.770	33,166
2023-12-07	0.604	0.604	0.604	0.604	0.604	4,300
2023-12-06	0.790	0.790	0.600	0.600	0.600	142,930
2023-12-05	0.654	0.654	0.600	0.600	0.600	25,305
2023-12-04	0.654	0.654	0.654	0.654	0.654	1,529
2023-12-01	0.620	0.620	0.602	0.614	0.614	60,278
2023-11-29	0.624	0.624	0.602	0.620	0.620	115,999
2023-11-28	0.650	0.650	0.650	0.650	0.650	499
2023-11-27	0.650	0.650	0.650	0.650	0.650	10,256
2023-11-24	0.650	0.650	0.650	0.650	0.650	12,089
2023-11-23	0.690	0.690	0.690	0.690	0.690	10,000
2023-11-22	0.616	0.634	0.600	0.612	0.612	59,143
2023-11-21	0.572	0.696	0.572	0.616	0.616	75,502
2023-11-20	0.642	0.708	0.554	0.612	0.612	26,889
2023-11-17	0.684	0.684	0.642	0.682	0.682	65,653
2023-11-16	0.724	0.724	0.690	0.690	0.690	11,530
2023-11-15	0.756	0.756	0.630	0.724	0.724	56,961
2023-11-13	0.698	0.780	0.698	0.760	0.760	9,606
2023-11-10	0.552	0.658	0.552	0.632	0.632	8,118
2023-11-09	0.622	0.674	0.622	0.674	0.674	57,542
2023-11-08	0.626	0.640	0.626	0.640	0.640	7,644
2023-11-07	0.614	0.676	0.600	0.676	0.676	16,625
2023-11-06	0.738	0.738	0.600	0.682	0.682	22,683
2023-11-02	0.798	0.798	0.445	0.746	0.746	21,775
2023-11-01	0.600	0.600	0.600	0.600	0.600	30,000
2023-10-31	0.638	0.638	0.387	0.600	0.600	43,905
2023-10-30	0.572	0.646	0.570	0.646	0.646	52,390
2023-10-27	0.602	0.604	0.574	0.574	0.574	30,862
2023-10-26	0.558	0.694	0.556	0.600	0.600	66,677
2023-10-25	0.506	0.700	0.506	0.698	0.698	8,589
2023-10-24	0.700	0.720	0.700	0.720	0.720	11,361
2023-10-23	0.740	0.740	0.564	0.692	0.692	33,161
2023-10-20	0.726	0.726	0.726	0.726	0.726	1,377
2023-10-19	0.730	0.730	0.730	0.730	0.730	3,000
2023-10-18	0.740	0.740	0.630	0.736	0.736	84,469
2023-10-17	0.662	0.742	0.662	0.742	0.742	3,695
2023-10-16	0.708	0.722	0.708	0.722	0.722	10,055

← NewerPage 12 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.