Sustainion Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.510 | 1.515 | 1.430 | 1.450 | 1.450 | 469,876 |
| 2026-04-27 | 1.520 | 1.535 | 1.485 | 1.510 | 1.510 | 71,343 |
| 2026-04-24 | 1.525 | 1.530 | 1.485 | 1.515 | 1.515 | 165,247 |
| 2026-04-23 | 1.560 | 1.560 | 1.495 | 1.525 | 1.525 | 346,776 |
| 2026-04-22 | 1.590 | 1.590 | 1.530 | 1.535 | 1.535 | 59,456 |
| 2026-04-21 | 1.555 | 1.595 | 1.535 | 1.565 | 1.565 | 95,249 |
| 2026-04-20 | 1.555 | 1.565 | 1.525 | 1.555 | 1.555 | 60,281 |
| 2026-04-17 | 1.530 | 1.570 | 1.520 | 1.555 | 1.555 | 266,740 |
| 2026-04-16 | 1.535 | 1.550 | 1.515 | 1.535 | 1.535 | 39,769 |
| 2026-04-15 | 1.510 | 1.540 | 1.500 | 1.540 | 1.540 | 42,978 |
| 2026-04-14 | 1.530 | 1.550 | 1.405 | 1.510 | 1.510 | 666,624 |
| 2026-04-13 | 1.545 | 1.545 | 1.520 | 1.540 | 1.540 | 88,626 |
| 2026-04-10 | 1.520 | 1.560 | 1.520 | 1.535 | 1.535 | 174,482 |
| 2026-04-09 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 142,194 |
| 2026-04-08 | 1.560 | 1.595 | 1.540 | 1.540 | 1.540 | 522,368 |
| 2026-04-07 | 1.560 | 1.560 | 1.535 | 1.545 | 1.545 | 178,690 |
| 2026-04-02 | 1.580 | 1.580 | 1.540 | 1.560 | 1.560 | 47,789 |
| 2026-04-01 | 1.540 | 1.580 | 1.530 | 1.580 | 1.580 | 334,018 |
| 2026-03-31 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 153,170 |
| 2026-03-30 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 83,556 |
| 2026-03-27 | 1.570 | 1.590 | 1.530 | 1.550 | 1.550 | 166,184 |
| 2026-03-26 | 1.570 | 1.570 | 1.540 | 1.570 | 1.570 | 21,830 |
| 2026-03-25 | 1.540 | 1.570 | 1.510 | 1.560 | 1.560 | 186,014 |
| 2026-03-24 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 24,597 |
| 2026-03-23 | 1.530 | 1.550 | 1.450 | 1.550 | 1.550 | 368,966 |
| 2026-03-20 | 1.540 | 1.590 | 1.540 | 1.580 | 1.580 | 185,787 |
| 2026-03-19 | 1.570 | 1.630 | 1.520 | 1.560 | 1.560 | 185,029 |
| 2026-03-18 | 1.650 | 1.650 | 1.580 | 1.580 | 1.580 | 58,651 |
| 2026-03-17 | 1.580 | 1.650 | 1.520 | 1.650 | 1.650 | 491,424 |
| 2026-03-16 | 1.630 | 1.640 | 1.560 | 1.640 | 1.640 | 270,413 |
| 2026-03-13 | 1.670 | 1.750 | 1.540 | 1.610 | 1.610 | 898,347 |
| 2026-03-12 | 1.620 | 1.730 | 1.620 | 1.730 | 1.730 | 118,912 |
| 2026-03-11 | 1.610 | 1.680 | 1.610 | 1.680 | 1.680 | 118,420 |
| 2026-03-10 | 1.640 | 1.750 | 1.600 | 1.640 | 1.640 | 318,572 |
| 2026-03-09 | 1.800 | 1.800 | 1.640 | 1.750 | 1.750 | 453,500 |
| 2026-03-06 | 1.800 | 1.890 | 1.620 | 1.830 | 1.830 | 358,209 |
| 2026-03-05 | 1.980 | 1.980 | 1.810 | 1.840 | 1.840 | 330,884 |
| 2026-03-04 | 1.970 | 2.040 | 1.700 | 2.040 | 2.040 | 959,794 |
| 2026-03-03 | 2.100 | 2.100 | 1.940 | 2.060 | 2.060 | 101,540 |
| 2026-03-02 | 2.020 | 2.080 | 1.930 | 1.990 | 1.990 | 136,714 |
| 2026-02-27 | 1.940 | 2.020 | 1.890 | 2.000 | 2.000 | 289,149 |
| 2026-02-26 | 1.910 | 1.960 | 1.840 | 1.930 | 1.930 | 59,206 |
| 2026-02-25 | 1.950 | 1.970 | 1.690 | 1.900 | 1.900 | 290,068 |
| 2026-02-24 | 1.860 | 1.960 | 1.800 | 1.950 | 1.950 | 15,175 |
| 2026-02-23 | 1.970 | 2.020 | 1.810 | 1.920 | 1.920 | 208,370 |
| 2026-02-20 | 1.920 | 1.990 | 1.890 | 1.950 | 1.950 | 158,698 |
| 2026-02-19 | 1.900 | 2.000 | 1.860 | 1.920 | 1.920 | 131,947 |
| 2026-02-18 | 1.820 | 1.890 | 1.800 | 1.860 | 1.860 | 39,237 |
| 2026-02-17 | 1.970 | 1.990 | 1.820 | 1.880 | 1.880 | 284,762 |
| 2026-02-16 | 1.880 | 1.960 | 1.830 | 1.960 | 1.960 | 161,556 |
| 2026-02-13 | 1.900 | 1.900 | 1.860 | 1.880 | 1.880 | 132,185 |
| 2026-02-12 | 1.800 | 1.910 | 1.790 | 1.890 | 1.890 | 157,354 |
| 2026-02-11 | 1.850 | 1.880 | 1.820 | 1.840 | 1.840 | 70,462 |
| 2026-02-10 | 1.850 | 1.890 | 1.810 | 1.850 | 1.850 | 388,080 |
| 2026-02-09 | 1.750 | 1.850 | 1.750 | 1.820 | 1.820 | 209,521 |
| 2026-02-06 | 1.780 | 1.800 | 1.730 | 1.780 | 1.780 | 106,139 |
| 2026-02-05 | 1.780 | 1.780 | 1.720 | 1.740 | 1.740 | 24,700 |
| 2026-02-04 | 1.750 | 1.780 | 1.720 | 1.780 | 1.780 | 23,679 |
| 2026-02-03 | 1.830 | 1.830 | 1.660 | 1.770 | 1.770 | 211,133 |
| 2026-02-02 | 1.740 | 1.950 | 1.740 | 1.800 | 1.800 | 232,290 |
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.