Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	0.908	0.958	0.908	0.958	0.958	23,500
2023-04-18	0.920	0.920	0.872	0.872	0.872	14,733
2023-04-17	0.980	0.980	0.872	0.946	0.946	58,022
2023-04-14	0.930	0.986	0.884	0.980	0.980	8,755
2023-04-13	0.892	1.190	0.890	0.930	0.930	58,215
2023-04-12	0.948	0.948	0.726	0.890	0.890	176,349
2023-04-11	0.944	0.950	0.892	0.948	0.948	16,074
2023-04-05	0.914	0.946	0.864	0.944	0.944	6,292
2023-04-04	0.870	0.988	0.868	0.914	0.914	47,839
2023-04-03	0.970	0.970	0.832	0.970	0.970	12,876
2023-03-31	0.980	0.980	0.846	0.970	0.970	6,175
2023-03-30	0.850	0.980	0.850	0.980	0.980	61,033
2023-03-29	0.734	0.976	0.734	0.926	0.926	24,633
2023-03-28	0.948	0.990	0.810	0.910	0.910	543,525
2023-03-27	0.900	0.948	0.900	0.948	0.948	316
2023-03-24	0.910	0.978	0.852	0.852	0.852	21,211
2023-03-23	0.864	0.948	0.864	0.928	0.928	36,007
2023-03-22	0.954	0.956	0.954	0.956	0.956	6,284
2023-03-21	0.762	0.958	0.762	0.958	0.958	17,005
2023-03-20	0.960	0.960	0.852	0.960	0.960	31,379
2023-03-17	0.890	1.160	0.888	0.998	0.998	75,854
2023-03-15	0.880	0.902	0.812	0.896	0.896	13,282
2023-03-14	0.880	0.896	0.806	0.870	0.870	56,782
2023-03-13	0.842	0.896	0.832	0.880	0.880	83,853
2023-03-10	0.924	0.924	0.900	0.920	0.920	32,238
2023-03-09	0.928	0.984	0.814	0.938	0.938	248,339
2023-03-08	0.996	0.996	0.940	0.940	0.940	33,823
2023-03-07	1.090	1.090	0.922	1.000	1.000	31,055
2023-03-06	1.140	1.155	0.952	1.095	1.095	195,873
2023-03-03	1.195	1.195	0.924	1.185	1.185	13,002
2023-03-02	1.145	1.145	1.035	1.125	1.125	11,775
2023-03-01	1.145	1.145	1.145	1.145	1.145	3,500
2023-02-28	1.140	1.140	0.884	1.135	1.135	21,523
2023-02-27	1.155	1.155	1.155	1.155	1.155	1,256
2023-02-24	1.000	1.200	1.000	1.155	1.155	30,231
2023-02-23	0.980	1.020	0.966	1.020	1.020	36,896
2023-02-22	1.050	1.050	0.974	1.040	1.040	7,024
2023-02-21	1.020	1.035	0.968	0.968	0.968	13,552
2023-02-20	1.140	1.140	1.030	1.035	1.035	14,554
2023-02-17	1.180	1.180	1.025	1.105	1.105	121,718
2023-02-16	1.200	1.245	1.020	1.155	1.155	130,241
2023-02-15	1.180	1.250	1.120	1.200	1.200	68,903
2023-02-14	1.175	1.175	1.150	1.150	1.150	1,444
2023-02-13	1.160	1.160	1.055	1.155	1.155	66,257
2023-02-10	1.115	1.160	1.110	1.160	1.160	13,020
2023-02-09	1.160	1.180	1.110	1.180	1.180	111,359
2023-02-08	1.165	1.170	1.060	1.165	1.165	45,678
2023-02-07	1.150	1.160	1.035	1.150	1.150	31,915
2023-02-06	1.080	1.170	1.080	1.150	1.150	67,061
2023-02-03	1.050	1.080	1.050	1.080	1.080	47,575
2023-02-02	1.000	1.030	0.970	1.030	1.030	54,590
2023-02-01	0.940	1.000	0.940	1.000	1.000	36,141
2023-01-31	1.000	1.000	0.928	0.940	0.940	37,514
2023-01-30	0.990	1.000	0.990	1.000	1.000	7,209
2023-01-27	0.970	1.000	0.970	0.970	0.970	17,304
2023-01-26	0.970	0.990	0.970	0.990	0.990	28,397
2023-01-25	0.970	0.990	0.960	0.990	0.990	40,127
2023-01-24	0.980	0.990	0.936	0.980	0.980	34,502
2023-01-23	0.900	1.000	0.900	0.950	0.950	161,263
2023-01-20	0.888	0.888	0.838	0.878	0.878	13,721

← NewerPage 15 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.