Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	0.926	0.926	0.920	0.920	0.920	4,846
2023-07-17	0.930	0.930	0.878	0.928	0.928	26,903
2023-07-14	0.936	0.936	0.936	0.936	0.936	5,705
2023-07-13	0.898	0.936	0.866	0.936	0.936	28,614
2023-07-12	0.854	0.908	0.854	0.900	0.900	14,677
2023-07-11	0.842	0.912	0.842	0.900	0.900	28,944
2023-07-10	0.848	0.912	0.848	0.870	0.870	2,747
2023-07-07	0.880	0.916	0.880	0.916	0.916	3,903
2023-07-06	0.854	0.898	0.850	0.880	0.880	248,484
2023-07-05	0.890	0.924	0.836	0.920	0.920	35,421
2023-07-04	0.890	0.894	0.846	0.886	0.886	30,168
2023-07-03	0.898	0.902	0.898	0.902	0.902	10,172
2023-06-30	0.942	0.942	0.850	0.904	0.904	273,693
2023-06-29	0.908	0.972	0.908	0.968	0.968	752
2023-06-28	0.882	0.910	0.882	0.910	0.910	6,184
2023-06-27	0.950	0.950	0.850	0.884	0.884	250,237
2023-06-26	0.900	0.956	0.826	0.950	0.950	31,083
2023-06-22	0.970	0.970	0.958	0.958	0.958	21,648
2023-06-21	0.974	0.976	0.862	0.974	0.974	18,075
2023-06-20	0.918	0.920	0.908	0.910	0.910	42,711
2023-06-19	0.902	0.980	0.870	0.870	0.870	209,233
2023-06-16	0.978	1.000	0.978	0.980	0.980	16,371
2023-06-15	0.892	0.988	0.892	0.978	0.978	33,737
2023-06-14	0.898	0.968	0.880	0.948	0.948	61,293
2023-06-13	0.992	0.992	0.992	0.992	0.992	426
2023-06-12	0.832	0.968	0.832	0.968	0.968	4,586
2023-06-09	0.846	0.948	0.846	0.948	0.948	15,765
2023-06-08	0.940	0.948	0.854	0.948	0.948	33,347
2023-06-07	0.946	0.948	0.938	0.940	0.940	128,073
2023-06-05	0.910	0.946	0.910	0.946	0.946	16,274
2023-06-02	0.960	0.962	0.902	0.910	0.910	6,547
2023-06-01	0.950	0.980	0.900	0.966	0.966	18,675
2023-05-31	1.000	1.020	0.924	0.950	0.950	108,800
2023-05-30	1.030	1.080	0.922	0.960	0.960	23,129
2023-05-29	1.090	1.090	1.035	1.035	1.035	26,036
2023-05-26	0.958	0.998	0.902	0.948	0.948	24,619
2023-05-25	1.000	1.085	0.924	0.960	0.960	111,697
2023-05-24	1.110	1.130	0.886	1.000	1.000	104,139
2023-05-23	0.998	1.000	0.902	0.902	0.902	36,447
2023-05-22	1.000	1.000	0.950	0.950	0.950	69,631
2023-05-19	0.900	0.904	0.900	0.904	0.904	23,876
2023-05-17	0.908	0.908	0.908	0.908	0.908	1,573
2023-05-16	0.850	0.928	0.850	0.914	0.914	12,030
2023-05-15	0.848	0.850	0.840	0.840	0.840	60,883
2023-05-12	0.846	0.850	0.840	0.850	0.850	9,034
2023-05-11	0.810	0.848	0.810	0.848	0.848	3,940
2023-05-10	0.848	0.850	0.830	0.830	0.830	69,157
2023-05-09	0.850	0.898	0.850	0.892	0.892	166,053
2023-05-08	0.900	0.900	0.850	0.852	0.852	52,326
2023-05-05	0.882	0.918	0.880	0.918	0.918	20,379
2023-05-04	0.898	0.948	0.862	0.862	0.862	71,354
2023-05-03	0.892	0.920	0.860	0.860	0.860	32,472
2023-05-02	0.862	0.966	0.862	0.906	0.906	32,826
2023-04-28	0.986	0.986	0.900	0.900	0.900	60,798
2023-04-27	0.990	0.990	0.920	0.920	0.920	13,669
2023-04-26	0.930	0.998	0.930	0.990	0.990	51,810
2023-04-25	0.888	0.944	0.872	0.936	0.936	29,428
2023-04-24	0.958	0.958	0.946	0.946	0.946	7,000
2023-04-21	0.904	0.926	0.872	0.926	0.926	42,169
2023-04-20	0.936	0.936	0.860	0.912	0.912	51,004

← NewerPage 14 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.