Sustainion Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.740 | 1.810 | 1.620 | 1.740 | 1.740 | 277,220 |
| 2026-01-29 | 1.780 | 1.870 | 1.700 | 1.750 | 1.750 | 309,572 |
| 2026-01-28 | 1.430 | 1.930 | 1.420 | 1.780 | 1.780 | 899,888 |
| 2026-01-27 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 30,434 |
| 2026-01-26 | 1.390 | 1.410 | 1.320 | 1.380 | 1.380 | 100,065 |
| 2026-01-23 | 1.390 | 1.400 | 1.330 | 1.390 | 1.390 | 50,279 |
| 2026-01-22 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 26,205 |
| 2026-01-21 | 1.350 | 1.390 | 1.340 | 1.390 | 1.390 | 62,168 |
| 2026-01-20 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 13,500 |
| 2026-01-19 | 1.360 | 1.360 | 1.210 | 1.340 | 1.340 | 38,322 |
| 2026-01-16 | 1.350 | 1.350 | 1.290 | 1.340 | 1.340 | 11,322 |
| 2026-01-15 | 1.290 | 1.320 | 1.280 | 1.320 | 1.320 | 111,064 |
| 2026-01-14 | 1.350 | 1.350 | 1.260 | 1.320 | 1.320 | 108,469 |
| 2026-01-13 | 1.330 | 1.370 | 1.320 | 1.330 | 1.330 | 238,086 |
| 2026-01-12 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 60,643 |
| 2026-01-09 | 1.380 | 1.440 | 1.350 | 1.390 | 1.390 | 86,721 |
| 2026-01-08 | 1.360 | 1.420 | 1.360 | 1.400 | 1.400 | 56,145 |
| 2026-01-07 | 1.500 | 1.500 | 1.360 | 1.430 | 1.430 | 79,932 |
| 2026-01-05 | 1.500 | 1.500 | 1.420 | 1.420 | 1.420 | 4,269 |
| 2026-01-02 | 1.470 | 1.530 | 1.470 | 1.500 | 1.500 | 110,353 |
| 2025-12-30 | 1.420 | 1.520 | 1.420 | 1.520 | 1.520 | 62,653 |
| 2025-12-29 | 1.530 | 1.530 | 1.410 | 1.460 | 1.460 | 33,426 |
| 2025-12-23 | 1.430 | 1.490 | 1.420 | 1.490 | 1.490 | 50,787 |
| 2025-12-22 | 1.290 | 1.380 | 1.290 | 1.360 | 1.360 | 37,913 |
| 2025-12-19 | 1.360 | 1.360 | 1.290 | 1.330 | 1.330 | 134,611 |
| 2025-12-18 | 1.370 | 1.370 | 1.330 | 1.340 | 1.340 | 15,773 |
| 2025-12-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 9,659 |
| 2025-12-16 | 1.380 | 1.440 | 1.320 | 1.320 | 1.320 | 129,709 |
| 2025-12-15 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 57,079 |
| 2025-12-12 | 1.550 | 1.550 | 1.420 | 1.480 | 1.480 | 155,075 |
| 2025-12-11 | 1.530 | 1.600 | 1.500 | 1.550 | 1.550 | 66,964 |
| 2025-12-10 | 1.650 | 1.650 | 1.520 | 1.530 | 1.530 | 63,685 |
| 2025-12-09 | 1.720 | 1.720 | 1.580 | 1.650 | 1.650 | 57,763 |
| 2025-12-08 | 1.660 | 1.760 | 1.650 | 1.720 | 1.720 | 77,392 |
| 2025-12-05 | 1.620 | 1.730 | 1.620 | 1.660 | 1.660 | 56,167 |
| 2025-12-04 | 1.670 | 1.670 | 1.580 | 1.610 | 1.610 | 139,446 |
| 2025-12-03 | 1.730 | 1.730 | 1.630 | 1.670 | 1.670 | 168,230 |
| 2025-12-02 | 1.460 | 1.670 | 1.410 | 1.590 | 1.590 | 421,568 |
| 2025-12-01 | 1.380 | 1.480 | 1.370 | 1.460 | 1.460 | 252,350 |
| 2025-11-28 | 1.360 | 1.370 | 1.320 | 1.360 | 1.360 | 150,108 |
| 2025-11-27 | 1.360 | 1.420 | 1.220 | 1.370 | 1.370 | 157,249 |
| 2025-11-26 | 1.300 | 1.300 | 1.260 | 1.290 | 1.290 | 73,659 |
| 2025-11-25 | 1.300 | 1.300 | 1.240 | 1.290 | 1.290 | 217,283 |
| 2025-11-24 | 1.260 | 1.300 | 1.200 | 1.290 | 1.290 | 409,435 |
| 2025-11-21 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 76,005 |
| 2025-11-20 | 1.100 | 1.270 | 1.100 | 1.170 | 1.170 | 190,614 |
| 2025-11-19 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 1,732 |
| 2025-11-18 | 1.120 | 1.140 | 1.080 | 1.120 | 1.120 | 120,622 |
| 2025-11-17 | 1.080 | 1.110 | 1.070 | 1.110 | 1.110 | 155,582 |
| 2025-11-14 | 1.110 | 1.110 | 1.080 | 1.110 | 1.110 | 16,041 |
| 2025-11-13 | 1.120 | 1.120 | 1.080 | 1.120 | 1.120 | 90,129 |
| 2025-11-12 | 1.110 | 1.160 | 1.060 | 1.120 | 1.120 | 668,550 |
| 2025-11-11 | 1.200 | 1.200 | 1.080 | 1.150 | 1.150 | 104,624 |
| 2025-11-10 | 1.080 | 1.220 | 1.050 | 1.220 | 1.220 | 336,935 |
| 2025-11-07 | 1.140 | 1.190 | 1.080 | 1.080 | 1.080 | 342,519 |
| 2025-11-06 | 1.080 | 1.270 | 1.080 | 1.170 | 1.170 | 520,262 |
| 2025-11-05 | 1.020 | 1.060 | 0.980 | 1.060 | 1.060 | 52,624 |
| 2025-11-04 | 0.990 | 1.070 | 0.980 | 1.020 | 1.020 | 64,343 |
| 2025-11-03 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 59,669 |
| 2025-10-31 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 23,699 |
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.