Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	1.145	1.145	1.135	1.135	1.135	5,195
2022-07-27	1.050	1.135	1.050	1.135	1.135	16,578
2022-07-26	1.170	1.170	1.090	1.150	1.150	9,755
2022-07-25	0.940	1.165	0.940	1.165	1.165	69,282
2022-07-22	0.940	0.970	0.940	0.962	0.962	7,846
2022-07-21	1.000	1.000	0.800	0.940	0.940	165,509
2022-07-20	1.045	1.045	0.938	1.020	1.020	4,228
2022-07-19	1.040	1.040	0.924	0.990	0.990	5,172
2022-07-18	0.976	1.080	0.976	1.080	1.080	9,246
2022-07-15	0.902	1.050	0.900	0.976	0.976	60,761
2022-07-14	1.100	1.100	1.035	1.090	1.090	23,386
2022-07-13	1.100	1.100	1.100	1.100	1.100	292
2022-07-12	1.100	1.100	1.100	1.100	1.100	302
2022-07-11	1.045	1.045	0.980	1.045	1.045	25,381
2022-07-08	1.150	1.150	0.980	1.060	1.060	795
2022-07-07	1.010	1.010	0.980	1.010	1.010	33,215
2022-07-06	1.180	1.180	1.010	1.010	1.010	8,779
2022-07-05	1.045	1.045	1.040	1.040	1.040	7,840
2022-07-04	1.050	1.055	0.922	1.045	1.045	871
2022-07-01	1.055	1.055	1.055	1.055	1.055	5,503
2022-06-30	1.045	1.045	1.045	1.045	1.045	2,391
2022-06-29	1.055	1.060	1.050	1.050	1.050	7,853
2022-06-28	1.045	1.050	1.045	1.050	1.050	2,994
2022-06-27	1.050	1.050	0.960	1.045	1.045	15,872
2022-06-23	1.045	1.050	1.045	1.050	1.050	1,406
2022-06-22	1.045	1.050	1.020	1.050	1.050	16,723
2022-06-21	1.095	1.095	1.040	1.095	1.095	18,285
2022-06-20	1.090	1.095	1.045	1.095	1.095	4,595
2022-06-17	1.105	1.105	1.010	1.090	1.090	30,978
2022-06-16	1.100	1.100	0.822	1.075	1.075	176,158
2022-06-15	1.120	1.120	1.050	1.100	1.100	9,180
2022-06-14	1.120	1.120	0.924	1.115	1.115	129,667
2022-06-13	1.195	1.195	1.080	1.145	1.145	61,279
2022-06-10	1.150	1.190	1.100	1.190	1.190	113,101
2022-06-09	1.190	1.190	1.100	1.150	1.150	13,406
2022-06-08	1.190	1.190	1.100	1.170	1.170	2,590
2022-06-07	1.195	1.195	1.150	1.180	1.180	112,768
2022-06-03	1.150	1.150	1.025	1.150	1.150	2,332
2022-06-02	1.150	1.150	1.080	1.150	1.150	18,833
2022-06-01	1.150	1.150	1.105	1.150	1.150	60,779
2022-05-31	1.150	1.150	1.150	1.150	1.150	3,245
2022-05-30	1.150	1.180	1.080	1.130	1.130	159,499
2022-05-27	1.225	1.225	1.105	1.175	1.175	142,668
2022-05-25	1.195	1.225	0.946	1.220	1.220	24,030
2022-05-24	1.090	1.220	1.090	1.195	1.195	42,848
2022-05-23	1.060	1.235	1.020	1.200	1.200	73,611
2022-05-20	1.040	1.060	1.005	1.050	1.050	82,899
2022-05-19	1.055	1.060	1.055	1.060	1.060	22,587
2022-05-18	1.055	1.060	0.994	1.050	1.050	163,703
2022-05-17	1.080	1.080	1.000	1.060	1.060	57,515
2022-05-16	0.980	1.080	0.924	1.020	1.020	25,411
2022-05-13	1.050	1.050	0.980	0.980	0.980	18,445
2022-05-12	0.960	0.960	0.940	0.940	0.940	28,771
2022-05-11	0.968	0.970	0.956	0.960	0.960	98,015
2022-05-10	0.850	0.996	0.846	0.974	0.974	109,737
2022-05-09	1.065	1.065	0.760	0.900	0.900	284,893
2022-05-06	1.060	1.070	0.966	1.070	1.070	63,069
2022-05-05	0.998	1.065	0.998	1.060	1.060	50,969
2022-05-04	1.090	1.090	0.962	1.065	1.065	28,622
2022-05-03	1.065	1.065	1.000	1.045	1.045	10,315

← NewerPage 18 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.