Sustainion Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.820 | 1.820 | 1.755 | 1.810 | 1.810 | 27,172 |
| 2026-07-23 | 1.805 | 1.820 | 1.750 | 1.800 | 1.800 | 210,072 |
| 2026-07-22 | 1.825 | 1.825 | 1.760 | 1.805 | 1.805 | 212,311 |
| 2026-07-21 | 1.815 | 1.825 | 1.780 | 1.800 | 1.800 | 123,498 |
| 2026-07-20 | 1.820 | 1.830 | 1.800 | 1.815 | 1.815 | 41,650 |
| 2026-07-17 | 1.830 | 1.830 | 1.770 | 1.815 | 1.815 | 105,227 |
| 2026-07-16 | 1.780 | 1.845 | 1.780 | 1.840 | 1.840 | 48,532 |
| 2026-07-15 | 1.850 | 1.850 | 1.790 | 1.845 | 1.845 | 37,696 |
| 2026-07-14 | 1.835 | 1.850 | 1.785 | 1.810 | 1.810 | 116,276 |
| 2026-07-13 | 1.850 | 1.860 | 1.800 | 1.850 | 1.850 | 300,575 |
| 2026-07-10 | 1.785 | 1.850 | 1.770 | 1.840 | 1.840 | 29,367 |
| 2026-07-09 | 1.870 | 1.870 | 1.770 | 1.825 | 1.825 | 40,850 |
| 2026-07-08 | 1.850 | 1.865 | 1.810 | 1.845 | 1.845 | 14,227 |
| 2026-07-07 | 1.865 | 1.890 | 1.840 | 1.860 | 1.860 | 102,797 |
| 2026-07-06 | 1.830 | 1.895 | 1.810 | 1.865 | 1.865 | 72,786 |
| 2026-07-03 | 1.830 | 1.890 | 1.815 | 1.840 | 1.840 | 42,449 |
| 2026-07-02 | 1.800 | 1.890 | 1.800 | 1.860 | 1.860 | 75,240 |
| 2026-07-01 | 1.860 | 1.890 | 1.810 | 1.885 | 1.885 | 69,279 |
| 2026-06-30 | 1.800 | 1.830 | 1.790 | 1.830 | 1.830 | 101,479 |
| 2026-06-29 | 1.765 | 1.790 | 1.760 | 1.790 | 1.790 | 75,810 |
| 2026-06-26 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 100,039 |
| 2026-06-25 | 1.790 | 1.820 | 1.750 | 1.770 | 1.770 | 71,185 |
| 2026-06-24 | 1.795 | 1.795 | 1.755 | 1.760 | 1.760 | 76,741 |
| 2026-06-23 | 1.780 | 1.780 | 1.740 | 1.780 | 1.780 | 68,355 |
| 2026-06-22 | 1.775 | 1.795 | 1.770 | 1.780 | 1.780 | 97,651 |
| 2026-06-18 | 1.770 | 1.785 | 1.750 | 1.770 | 1.770 | 125,603 |
| 2026-06-17 | 1.820 | 1.820 | 1.735 | 1.750 | 1.750 | 125,486 |
| 2026-06-16 | 1.740 | 1.790 | 1.710 | 1.770 | 1.770 | 122,853 |
| 2026-06-15 | 1.775 | 1.825 | 1.735 | 1.760 | 1.760 | 79,724 |
| 2026-06-12 | 1.770 | 1.785 | 1.750 | 1.760 | 1.760 | 58,425 |
| 2026-06-11 | 1.750 | 1.795 | 1.735 | 1.740 | 1.740 | 51,702 |
| 2026-06-10 | 1.820 | 1.820 | 1.740 | 1.780 | 1.780 | 22,251 |
| 2026-06-09 | 1.790 | 1.795 | 1.750 | 1.795 | 1.795 | 188,605 |
| 2026-06-08 | 1.855 | 1.855 | 1.790 | 1.800 | 1.800 | 54,652 |
| 2026-06-05 | 1.850 | 1.870 | 1.790 | 1.805 | 1.805 | 383,313 |
| 2026-06-04 | 1.875 | 1.875 | 1.845 | 1.845 | 1.845 | 42,563 |
| 2026-06-03 | 1.885 | 1.885 | 1.820 | 1.825 | 1.825 | 151,916 |
| 2026-06-02 | 1.915 | 1.925 | 1.850 | 1.885 | 1.885 | 270,294 |
| 2026-06-01 | 1.900 | 1.940 | 1.900 | 1.920 | 1.920 | 102,322 |
| 2026-05-29 | 1.920 | 1.945 | 1.855 | 1.900 | 1.900 | 262,820 |
| 2026-05-28 | 1.955 | 2.040 | 1.900 | 1.975 | 1.975 | 77,097 |
| 2026-05-27 | 1.985 | 1.995 | 1.930 | 1.940 | 1.940 | 97,691 |
| 2026-05-26 | 1.895 | 1.980 | 1.895 | 1.980 | 1.980 | 417,515 |
| 2026-05-25 | 1.920 | 1.935 | 1.895 | 1.925 | 1.925 | 127,322 |
| 2026-05-22 | 1.840 | 1.910 | 1.840 | 1.900 | 1.900 | 89,159 |
| 2026-05-21 | 1.825 | 1.890 | 1.795 | 1.840 | 1.840 | 146,145 |
| 2026-05-20 | 1.665 | 1.925 | 1.660 | 1.825 | 1.825 | 1,387,671 |
| 2026-05-19 | 1.580 | 1.605 | 1.560 | 1.605 | 1.605 | 117,947 |
| 2026-05-18 | 1.545 | 1.585 | 1.545 | 1.585 | 1.585 | 152,365 |
| 2026-05-15 | 1.590 | 1.590 | 1.495 | 1.545 | 1.545 | 348,516 |
| 2026-05-13 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 101,045 |
| 2026-05-12 | 1.535 | 1.590 | 1.495 | 1.570 | 1.570 | 447,904 |
| 2026-05-11 | 1.600 | 1.610 | 1.535 | 1.535 | 1.535 | 192,409 |
| 2026-05-08 | 1.590 | 1.635 | 1.560 | 1.575 | 1.575 | 454,410 |
| 2026-05-07 | 1.585 | 1.635 | 1.550 | 1.590 | 1.590 | 231,596 |
| 2026-05-06 | 1.540 | 1.595 | 1.520 | 1.570 | 1.570 | 282,367 |
| 2026-05-05 | 1.520 | 1.550 | 1.490 | 1.520 | 1.520 | 385,359 |
| 2026-05-04 | 1.495 | 1.540 | 1.475 | 1.505 | 1.505 | 87,546 |
| 2026-04-30 | 1.495 | 1.510 | 1.485 | 1.510 | 1.510 | 52,234 |
| 2026-04-29 | 1.480 | 1.515 | 1.470 | 1.515 | 1.515 | 210,073 |
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.