Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.850	0.912	0.850	0.898	0.898	25,907
2022-10-20	0.920	0.920	0.782	0.912	0.912	10,227
2022-10-19	0.904	0.920	0.904	0.904	0.904	5,110
2022-10-18	0.910	0.910	0.732	0.906	0.906	4,362
2022-10-17	0.906	0.906	0.666	0.896	0.896	32,603
2022-10-14	0.908	0.908	0.908	0.908	0.908	2,202
2022-10-12	0.898	0.922	0.898	0.922	0.922	2,600
2022-10-11	0.812	0.898	0.666	0.898	0.898	22,867
2022-10-10	0.986	0.986	0.752	0.928	0.928	17,726
2022-10-07	0.982	1.020	0.852	0.986	0.986	590
2022-10-06	1.050	1.050	0.788	0.828	0.828	6,932
2022-10-05	0.902	0.990	0.902	0.990	0.990	21,298
2022-10-04	0.986	0.986	0.794	0.924	0.924	44,808
2022-10-03	1.040	1.040	0.900	0.990	0.990	1,673
2022-09-30	1.150	1.150	0.750	1.020	1.020	23,104
2022-09-29	0.870	0.870	0.870	0.870	0.870	21,230
2022-09-28	0.888	0.888	0.836	0.870	0.870	31,333
2022-09-27	0.836	0.836	0.836	0.836	0.836	100
2022-09-26	0.896	0.896	0.810	0.836	0.836	16,381
2022-09-23	0.800	0.890	0.800	0.840	0.840	105,803
2022-09-22	0.938	0.938	0.756	0.898	0.898	29,463
2022-09-21	0.940	0.940	0.940	0.940	0.940	327
2022-09-20	0.974	0.976	0.880	0.946	0.946	5,741
2022-09-19	1.010	1.010	0.866	0.988	0.988	7,512
2022-09-16	0.902	0.972	0.902	0.970	0.970	6,980
2022-09-15	0.902	0.974	0.902	0.974	0.974	1,214
2022-09-14	1.040	1.040	0.894	0.950	0.950	23,242
2022-09-13	0.976	0.976	0.942	0.942	0.942	29,420
2022-09-12	1.005	1.005	0.890	0.940	0.940	53,189
2022-09-09	1.050	1.050	0.890	0.946	0.946	92,019
2022-09-08	0.820	0.986	0.820	0.970	0.970	31,692
2022-09-07	1.020	1.025	0.804	0.820	0.820	211,100
2022-09-06	1.040	1.040	1.040	1.040	1.040	2,884
2022-09-05	1.000	1.045	0.902	1.040	1.040	34,908
2022-09-02	0.990	1.100	0.990	1.045	1.045	129,855
2022-09-01	1.065	1.070	0.998	1.065	1.065	42,876
2022-08-31	1.110	1.110	1.000	1.070	1.070	22,186
2022-08-30	0.950	1.110	0.950	1.090	1.090	9,395
2022-08-29	1.080	1.080	1.080	1.080	1.080	3,350
2022-08-26	1.100	1.100	1.000	1.080	1.080	3,599
2022-08-25	1.100	1.100	1.095	1.100	1.100	22,192
2022-08-24	1.100	1.100	1.015	1.100	1.100	47,851
2022-08-23	1.095	1.095	1.050	1.095	1.095	10,445
2022-08-22	1.100	1.100	1.100	1.100	1.100	363
2022-08-19	1.100	1.100	1.100	1.100	1.100	4,254
2022-08-18	1.095	1.100	1.095	1.100	1.100	1,640
2022-08-17	1.095	1.100	1.040	1.095	1.095	11,399
2022-08-16	1.095	1.105	1.050	1.105	1.105	14,056
2022-08-15	1.140	1.140	1.065	1.080	1.080	17,964
2022-08-12	1.035	1.125	1.035	1.125	1.125	11,447
2022-08-11	1.145	1.145	1.035	1.145	1.145	6,346
2022-08-10	1.170	1.190	1.150	1.150	1.150	116,981
2022-08-09	1.180	1.180	0.982	1.095	1.095	11,024
2022-08-08	1.150	1.150	1.140	1.140	1.140	16,809
2022-08-05	1.025	1.040	1.025	1.035	1.035	56,922
2022-08-04	1.030	1.030	1.030	1.030	1.030	2,941
2022-08-03	1.040	1.040	0.986	1.040	1.040	10,329
2022-08-02	1.140	1.140	1.040	1.040	1.040	11,790
2022-08-01	1.130	1.140	1.130	1.140	1.140	14,609
2022-07-29	1.005	1.140	1.005	1.130	1.130	2,070

← NewerPage 17 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.