Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	0.892	0.892	0.838	0.892	0.892	1,027
2023-01-18	0.900	0.900	0.854	0.894	0.894	17,572
2023-01-17	0.898	0.900	0.848	0.898	0.898	29,318
2023-01-16	0.872	0.950	0.870	0.898	0.898	13,211
2023-01-13	0.884	0.884	0.810	0.870	0.870	26,952
2023-01-12	0.860	0.924	0.860	0.862	0.862	47,911
2023-01-11	0.818	0.918	0.818	0.862	0.862	47,144
2023-01-10	0.878	0.926	0.874	0.926	0.926	15,030
2023-01-09	0.878	0.942	0.878	0.942	0.942	4,341
2023-01-05	0.938	0.938	0.938	0.938	0.938	50
2023-01-04	0.878	0.880	0.856	0.878	0.878	46,661
2023-01-03	0.926	0.926	0.860	0.910	0.910	25,694
2023-01-02	0.878	0.880	0.878	0.880	0.880	2,144
2022-12-30	0.938	0.938	0.840	0.872	0.872	13,431
2022-12-29	0.822	0.888	0.820	0.820	0.820	29,247
2022-12-28	0.892	0.948	0.830	0.942	0.942	5,728
2022-12-27	0.894	0.894	0.806	0.892	0.892	102,394
2022-12-23	0.898	0.898	0.886	0.898	0.898	7,148
2022-12-22	0.786	0.886	0.786	0.886	0.886	15,614
2022-12-21	0.832	0.890	0.832	0.888	0.888	17,774
2022-12-20	0.858	0.858	0.752	0.832	0.832	110,400
2022-12-19	0.750	0.882	0.730	0.882	0.882	21,961
2022-12-16	0.932	0.932	0.800	0.920	0.920	76,941
2022-12-14	0.850	0.932	0.850	0.932	0.932	25,679
2022-12-13	0.840	0.938	0.840	0.936	0.936	3,332
2022-12-12	0.936	0.940	0.832	0.938	0.938	150,374
2022-12-09	1.010	1.010	1.010	1.010	1.010	30
2022-12-08	0.878	0.984	0.870	0.958	0.958	123,523
2022-12-07	1.015	1.015	1.015	1.015	1.015	450
2022-12-06	0.892	1.020	0.892	1.020	1.020	2,294
2022-12-05	1.050	1.050	0.828	1.025	1.025	14,091
2022-12-02	0.950	0.998	0.950	0.998	0.998	5,503
2022-12-01	0.980	1.000	0.980	1.000	1.000	3,750
2022-11-30	1.050	1.050	1.000	1.000	1.000	5,030
2022-11-28	0.948	1.000	0.948	0.998	0.998	9,912
2022-11-25	0.882	0.948	0.880	0.946	0.946	14,764
2022-11-24	1.040	1.040	0.990	0.990	0.990	30,351
2022-11-23	0.970	0.970	0.880	0.964	0.964	560
2022-11-22	0.812	0.942	0.812	0.932	0.932	30,498
2022-11-21	0.990	0.990	0.834	0.980	0.980	71,043
2022-11-18	0.998	0.998	0.994	0.994	0.994	8,024
2022-11-17	0.804	1.035	0.804	1.035	1.035	15,431
2022-11-16	1.045	1.045	0.886	1.040	1.040	22,141
2022-11-15	1.050	1.050	0.874	1.050	1.050	335
2022-11-14	0.990	1.040	0.990	1.030	1.030	13,478
2022-11-11	0.902	1.040	0.902	1.040	1.040	11,128
2022-11-10	1.050	1.050	0.840	1.050	1.050	6,834
2022-11-09	1.045	1.050	1.040	1.050	1.050	13,814
2022-11-08	1.050	1.050	0.836	1.040	1.040	2,127
2022-11-07	0.924	0.970	0.920	0.950	0.950	26,827
2022-11-04	0.924	0.924	0.924	0.924	0.924	2,813
2022-11-03	0.848	0.924	0.848	0.924	0.924	27,180
2022-11-02	0.962	0.962	0.962	0.962	0.962	1,558
2022-11-01	0.980	0.980	0.832	0.978	0.978	24,214
2022-10-31	0.980	0.980	0.980	0.980	0.980	30
2022-10-28	1.020	1.020	0.948	0.950	0.950	2,568
2022-10-27	0.982	0.982	0.982	0.982	0.982	2,536
2022-10-26	1.000	1.000	0.810	0.998	0.998	1,384
2022-10-25	1.005	1.005	0.792	1.000	1.000	4,921
2022-10-24	1.020	1.020	1.020	1.020	1.020	50

← NewerPage 16 of 21 · 1,213 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.