Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.190	1.200	1.100	1.100	1.100	375,259
2022-02-02	1.240	1.240	1.185	1.240	1.240	102,145
2022-02-01	1.240	1.255	1.200	1.245	1.245	52,576
2022-01-31	1.155	1.495	1.155	1.250	1.250	262,534
2022-01-28	1.200	1.200	1.090	1.155	1.155	20,336
2022-01-27	1.110	1.170	1.110	1.160	1.160	31,358
2022-01-26	1.195	1.200	1.140	1.175	1.175	53,203
2022-01-25	1.185	1.190	1.115	1.145	1.145	66,616
2022-01-24	1.185	1.240	1.110	1.185	1.185	251,909
2022-01-21	1.220	1.280	1.185	1.185	1.185	102,022
2022-01-20	1.160	1.235	1.160	1.215	1.215	52,636
2022-01-19	1.185	1.270	1.145	1.270	1.270	27,377
2022-01-18	1.175	1.195	1.130	1.185	1.185	393,913
2022-01-17	1.160	1.255	1.160	1.215	1.215	111,472
2022-01-14	1.290	1.300	1.220	1.225	1.225	187,563
2022-01-13	1.300	1.300	1.225	1.300	1.300	62,343
2022-01-12	1.290	1.300	1.270	1.300	1.300	16,320
2022-01-11	1.280	1.300	1.200	1.300	1.300	191,490
2022-01-10	1.290	1.290	1.210	1.280	1.280	212,204
2022-01-07	1.265	1.275	1.215	1.275	1.275	78,478
2022-01-05	1.290	1.290	1.265	1.265	1.265	12,065
2022-01-04	1.425	1.425	1.270	1.270	1.270	188,980
2022-01-03	1.290	1.495	1.240	1.425	1.425	206,155
2021-12-30	1.240	1.370	1.220	1.290	1.290	168,021
2021-12-29	1.460	1.555	1.240	1.335	1.335	56,655
2021-12-28	1.420	1.420	1.240	1.370	1.370	83,837
2021-12-27	1.280	1.400	1.200	1.370	1.370	206,838
2021-12-23	1.280	1.280	1.180	1.280	1.280	41,250
2021-12-22	1.180	1.290	1.180	1.280	1.280	31,313
2021-12-21	1.200	1.245	1.200	1.245	1.245	26,686
2021-12-20	1.240	1.300	1.205	1.280	1.280	22,600
2021-12-17	1.300	1.300	1.200	1.255	1.255	24,657
2021-12-16	1.160	1.260	1.160	1.220	1.220	104,286
2021-12-15	1.240	1.260	1.240	1.260	1.260	2,515
2021-12-14	1.290	1.290	1.200	1.250	1.250	92,670
2021-12-13	1.300	1.300	1.230	1.290	1.290	41,508
2021-12-10	1.390	1.390	1.210	1.260	1.260	106,960
2021-12-09	1.365	1.370	1.300	1.350	1.350	71,163
2021-12-08	1.400	1.400	1.380	1.385	1.385	20,653
2021-12-07	1.250	1.350	1.120	1.260	1.260	323,367
2021-12-06	1.165	1.260	1.165	1.260	1.260	4,651
2021-12-03	1.300	1.300	1.250	1.290	1.290	40,340
2021-12-02	1.300	1.300	1.125	1.250	1.250	78,530
2021-12-01	1.300	1.300	1.250	1.290	1.290	77,750
2021-11-30	1.390	1.390	1.295	1.300	1.300	74,173
2021-11-29	1.400	1.400	1.390	1.390	1.390	5,357
2021-11-26	1.380	1.380	1.290	1.300	1.300	123,155
2021-11-25	1.430	1.430	1.380	1.380	1.380	26,665
2021-11-24	1.400	1.430	1.400	1.430	1.430	9,024
2021-11-23	1.435	1.435	1.410	1.430	1.430	21,928
2021-11-22	1.440	1.495	1.440	1.470	1.470	28,332
2021-11-19	1.495	1.495	1.415	1.430	1.430	69,106
2021-11-18	1.510	1.510	1.440	1.495	1.495	14,194
2021-11-17	1.500	1.500	1.440	1.490	1.490	55,793
2021-11-16	1.450	1.450	1.430	1.450	1.450	85,856
2021-11-15	1.475	1.475	1.430	1.430	1.430	63,130
2021-11-12	1.500	1.500	1.430	1.485	1.485	84,769
2021-11-11	1.650	1.660	1.440	1.505	1.505	138,215
2021-11-10	1.500	1.690	1.480	1.650	1.650	194,954
2021-11-09	1.430	1.480	1.430	1.480	1.480	33,608

← NewerPage 20 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.