Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	0.780	0.780	0.682	0.708	0.708	64,823
2023-10-12	0.742	0.742	0.672	0.734	0.734	90,747
2023-10-11	0.742	0.742	0.738	0.738	0.738	23,197
2023-10-10	0.752	0.752	0.750	0.750	0.750	733
2023-10-09	0.728	0.742	0.726	0.742	0.742	24,900
2023-10-06	0.798	0.798	0.730	0.794	0.794	21,446
2023-10-05	0.756	0.756	0.730	0.730	0.730	11,957
2023-10-04	0.802	0.802	0.756	0.756	0.756	18,190
2023-10-03	0.770	0.780	0.770	0.780	0.780	81,794
2023-10-02	0.782	0.826	0.782	0.826	0.826	80,549
2023-09-28	0.770	0.800	0.770	0.800	0.800	22,820
2023-09-27	0.778	0.778	0.770	0.770	0.770	14,560
2023-09-26	0.772	0.772	0.772	0.772	0.772	1,560
2023-09-25	0.848	0.848	0.804	0.804	0.804	18,988
2023-09-22	0.796	0.878	0.770	0.854	0.854	78,092
2023-09-21	0.772	0.842	0.768	0.842	0.842	55,000
2023-09-20	0.782	0.818	0.780	0.816	0.816	47,549
2023-09-19	0.818	0.874	0.802	0.804	0.804	96,689
2023-09-18	0.852	0.852	0.852	0.852	0.852	1,173
2023-09-15	0.804	0.848	0.804	0.848	0.848	6,505
2023-09-14	0.802	0.848	0.802	0.848	0.848	5,635
2023-09-13	0.876	0.876	0.802	0.850	0.850	3,379
2023-09-12	0.810	0.820	0.804	0.804	0.804	33,281
2023-09-11	0.802	0.802	0.800	0.800	0.800	5,580
2023-09-08	0.832	0.832	0.782	0.800	0.800	13,863
2023-09-06	0.894	0.894	0.832	0.880	0.880	3,435
2023-09-05	0.832	0.850	0.832	0.850	0.850	59,445
2023-09-04	0.848	0.860	0.830	0.852	0.852	130,510
2023-09-01	0.884	0.896	0.830	0.896	0.896	25,736
2023-08-31	0.828	0.898	0.828	0.884	0.884	46,400
2023-08-30	0.964	0.964	0.870	0.932	0.932	61,586
2023-08-29	0.892	0.892	0.892	0.892	0.892	6,010
2023-08-28	0.870	0.960	0.870	0.958	0.958	20,025
2023-08-25	0.910	0.910	0.910	0.910	0.910	564
2023-08-24	0.930	0.956	0.870	0.870	0.870	206,411
2023-08-23	0.898	0.912	0.898	0.908	0.908	227,993
2023-08-22	0.900	0.900	0.824	0.900	0.900	97,099
2023-08-18	0.998	0.998	0.968	0.968	0.968	2,474
2023-08-17	0.824	0.998	0.824	0.880	0.880	12,429
2023-08-16	0.880	0.880	0.880	0.880	0.880	2,272
2023-08-15	0.876	0.876	0.826	0.876	0.876	22,707
2023-08-14	0.844	0.844	0.812	0.844	0.844	10,141
2023-08-11	0.878	0.880	0.770	0.846	0.846	213,880
2023-08-10	0.848	0.878	0.810	0.878	0.878	97,555
2023-08-09	0.888	0.900	0.810	0.900	0.900	58,469
2023-08-08	0.896	0.896	0.866	0.892	0.892	23,614
2023-08-07	0.900	0.900	0.890	0.898	0.898	3,363
2023-08-04	0.946	0.946	0.900	0.900	0.900	4,736
2023-08-03	0.972	0.972	0.890	0.890	0.890	77,845
2023-08-02	0.890	0.974	0.890	0.914	0.914	6,273
2023-08-01	0.964	0.964	0.964	0.964	0.964	2,500
2023-07-31	0.948	0.968	0.948	0.964	0.964	18,712
2023-07-28	1.090	1.090	0.870	0.966	0.966	6,244
2023-07-27	0.880	0.880	0.870	0.870	0.870	18,505
2023-07-26	0.878	0.880	0.878	0.880	0.880	8,786
2023-07-25	0.896	0.896	0.850	0.880	0.880	12,137
2023-07-24	0.852	0.908	0.852	0.898	0.898	18,123
2023-07-21	0.900	0.914	0.868	0.914	0.914	34,452
2023-07-20	0.918	0.918	0.866	0.900	0.900	6,380
2023-07-19	0.920	0.920	0.920	0.920	0.920	20,000

← NewerPage 13 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.