Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	1.090	1.090	0.910	1.065	1.065	11,827
2022-04-29	1.070	1.070	1.060	1.060	1.060	4,097
2022-04-28	1.085	1.090	1.010	1.075	1.075	36,740
2022-04-27	1.070	1.110	0.984	1.085	1.085	30,564
2022-04-26	1.145	1.145	1.050	1.050	1.050	67,119
2022-04-25	1.155	1.155	1.070	1.130	1.130	15,885
2022-04-22	1.100	1.100	1.050	1.075	1.075	69,040
2022-04-21	1.000	1.095	1.000	1.090	1.090	507,349
2022-04-20	1.125	1.130	1.100	1.100	1.100	44,935
2022-04-19	1.135	1.245	1.095	1.145	1.145	64,264
2022-04-14	1.180	1.180	1.105	1.135	1.135	42,221
2022-04-13	1.140	1.170	1.060	1.105	1.105	83,640
2022-04-12	1.340	1.340	1.090	1.140	1.140	9,307
2022-04-11	1.140	1.140	1.085	1.090	1.090	36,222
2022-04-08	1.155	1.155	1.120	1.140	1.140	11,905
2022-04-07	1.100	1.170	1.090	1.170	1.170	44,456
2022-04-06	1.100	1.100	1.080	1.080	1.080	137,513
2022-04-05	1.160	1.170	1.100	1.100	1.100	109,958
2022-04-04	1.160	1.180	1.115	1.160	1.160	96,856
2022-04-01	1.215	1.215	1.130	1.160	1.160	100,418
2022-03-31	1.195	1.195	1.195	1.195	1.195	5,618
2022-03-30	1.200	1.200	1.115	1.165	1.165	15,792
2022-03-29	1.155	1.195	1.150	1.195	1.195	21,865
2022-03-28	1.155	1.195	1.155	1.155	1.155	82,701
2022-03-25	1.160	1.160	1.120	1.155	1.155	7,204
2022-03-24	1.170	1.170	1.090	1.120	1.120	174,350
2022-03-23	1.175	1.190	1.120	1.145	1.145	52,046
2022-03-22	1.145	1.145	1.085	1.145	1.145	33,501
2022-03-21	1.210	1.245	1.110	1.145	1.145	154,694
2022-03-18	1.215	1.215	1.105	1.210	1.210	29,407
2022-03-17	1.220	1.220	1.010	1.215	1.215	49,496
2022-03-16	1.205	1.215	1.195	1.195	1.195	39,329
2022-03-15	1.215	1.215	1.160	1.205	1.205	12,323
2022-03-14	1.200	1.275	1.165	1.200	1.200	68,101
2022-03-11	1.200	1.200	1.185	1.185	1.185	2,389
2022-03-10	1.200	1.200	1.160	1.160	1.160	36,016
2022-03-09	1.200	1.200	1.190	1.190	1.190	21,319
2022-03-08	1.205	1.205	1.135	1.185	1.185	87,921
2022-03-07	1.245	1.245	1.100	1.205	1.205	52,300
2022-03-04	1.170	1.190	1.120	1.140	1.140	182,749
2022-03-03	1.245	1.245	1.090	1.165	1.165	111,135
2022-03-02	1.230	1.245	1.180	1.200	1.200	83,924
2022-03-01	1.250	1.270	1.200	1.240	1.240	37,580
2022-02-28	1.270	1.270	1.015	1.245	1.245	261,689
2022-02-25	1.100	1.200	1.100	1.190	1.190	51,242
2022-02-24	1.120	1.155	0.950	1.100	1.100	229,270
2022-02-23	1.155	1.295	1.150	1.210	1.210	126,090
2022-02-22	1.140	1.145	0.900	1.100	1.100	191,051
2022-02-21	1.305	1.310	1.100	1.210	1.210	98,225
2022-02-18	1.250	1.390	1.220	1.315	1.315	409,768
2022-02-17	1.270	1.425	1.150	1.250	1.250	285,964
2022-02-16	1.290	1.290	1.210	1.270	1.270	63,306
2022-02-15	1.185	1.225	1.135	1.225	1.225	106,183
2022-02-14	1.270	1.270	1.165	1.185	1.185	91,019
2022-02-11	1.220	1.225	1.170	1.225	1.225	165,243
2022-02-10	1.180	1.195	1.155	1.170	1.170	56,131
2022-02-09	1.180	1.180	1.100	1.165	1.165	114,351
2022-02-08	1.125	1.180	1.125	1.180	1.180	147,541
2022-02-07	1.155	1.190	1.140	1.175	1.175	138,488
2022-02-04	1.190	1.190	1.100	1.110	1.110	13,480

← NewerPage 19 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.