Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.990	1.030	0.990	1.030	1.030	29,536
2025-10-29	1.020	1.020	1.010	1.010	1.010	740
2025-10-28	1.000	1.070	0.980	1.030	1.030	12,031
2025-10-27	1.000	1.040	0.990	1.030	1.030	59,406
2025-10-24	0.950	0.990	0.950	0.990	0.990	3,328
2025-10-23	0.995	1.010	0.950	0.950	0.950	6,780
2025-10-22	0.995	1.010	0.960	1.010	1.010	36,355
2025-10-21	0.960	1.010	0.960	0.990	0.990	6,590
2025-10-20	0.985	0.985	0.950	0.955	0.955	21,631
2025-10-17	1.000	1.000	0.960	0.985	0.985	11,846
2025-10-16	0.995	1.010	0.970	0.995	0.995	28,062
2025-10-15	1.000	1.000	0.955	1.000	1.000	7,605
2025-10-14	0.995	1.000	0.955	1.000	1.000	73,382
2025-10-13	0.980	1.060	0.930	0.990	0.990	120,613
2025-10-09	0.995	1.040	0.995	1.040	1.040	45,792
2025-10-08	1.000	1.020	0.985	1.020	1.020	12,995
2025-10-07	0.965	1.040	0.965	1.040	1.040	13,518
2025-10-06	1.060	1.070	0.965	0.965	0.965	54,565
2025-10-03	1.070	1.070	1.070	1.070	1.070	360
2025-10-02	1.020	1.020	1.010	1.010	1.010	2,965
2025-10-01	1.070	1.070	0.970	1.030	1.030	25,780
2025-09-30	0.975	1.010	0.965	1.000	1.000	56,782
2025-09-29	0.975	1.010	0.975	1.010	1.010	39,861
2025-09-26	1.000	1.040	0.990	1.020	1.020	6,176
2025-09-25	0.980	1.040	0.960	1.040	1.040	53,666
2025-09-24	1.020	1.050	1.020	1.050	1.050	22,535
2025-09-23	1.050	1.060	1.020	1.060	1.060	13,896
2025-09-22	1.050	1.060	0.985	1.060	1.060	9,270
2025-09-19	0.990	1.040	0.970	0.990	0.990	53,025
2025-09-18	1.040	1.040	1.000	1.020	1.020	3,916
2025-09-17	0.980	1.050	0.980	1.050	1.050	50,093
2025-09-16	1.030	1.040	1.030	1.040	1.040	2,041
2025-09-15	0.985	1.050	0.985	1.050	1.050	12,426
2025-09-12	0.965	0.990	0.960	0.985	0.985	190,756
2025-09-11	0.970	0.980	0.970	0.980	0.980	6,000
2025-09-10	0.955	0.960	0.950	0.960	0.960	11,752
2025-09-09	0.960	0.970	0.960	0.960	0.960	27,711
2025-09-08	0.940	0.975	0.940	0.975	0.975	21,513
2025-09-05	0.910	0.960	0.910	0.960	0.960	4,273
2025-09-04	0.940	0.960	0.905	0.960	0.960	33,101
2025-09-03	0.995	1.040	0.925	0.970	0.970	91,091
2025-09-02	1.050	1.050	1.030	1.050	1.050	7,797
2025-09-01	1.040	1.050	1.040	1.050	1.050	19,748
2025-08-29	0.975	1.040	0.975	1.040	1.040	5,572
2025-08-28	1.010	1.010	0.950	1.010	1.010	149,129
2025-08-27	1.070	1.070	1.000	1.020	1.020	67,224
2025-08-26	1.040	1.070	1.040	1.070	1.070	45,050
2025-08-25	1.020	1.050	0.935	1.040	1.040	31,521
2025-08-22	1.000	1.090	1.000	1.070	1.070	181,091
2025-08-21	0.995	1.090	0.980	1.020	1.020	479,260
2025-08-20	0.900	0.980	0.880	0.970	0.970	50,287
2025-08-19	0.865	0.875	0.825	0.875	0.875	52,637
2025-08-18	0.900	0.915	0.800	0.865	0.865	118,502
2025-08-15	0.875	0.930	0.875	0.930	0.930	3,075
2025-08-14	0.895	0.895	0.875	0.895	0.895	26,979
2025-08-13	0.900	0.900	0.900	0.900	0.900	4,000
2025-08-12	0.890	0.900	0.865	0.900	0.900	37,130
2025-08-11	0.895	0.945	0.890	0.945	0.945	9,234
2025-08-08	0.890	0.910	0.890	0.900	0.900	14,203
2025-08-07	0.865	0.935	0.865	0.925	0.925	7,295

← NewerPage 5 of 21 · 1,215 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.