Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.900	0.900	0.880	0.890	0.890	12,515
2025-05-07	0.900	0.920	0.880	0.900	0.900	24,479
2025-05-06	0.900	0.920	0.870	0.900	0.900	128,423
2025-05-05	0.840	0.880	0.795	0.835	0.835	90,612
2025-05-02	0.840	0.845	0.815	0.840	0.840	35,459
2025-04-30	0.810	0.810	0.810	0.810	0.810	493
2025-04-29	0.810	0.810	0.810	0.810	0.810	5,617
2025-04-28	0.820	0.820	0.790	0.810	0.810	22,759
2025-04-25	0.875	0.875	0.815	0.820	0.820	166,760
2025-04-24	0.840	0.875	0.840	0.875	0.875	16,000
2025-04-23	0.815	0.890	0.815	0.840	0.840	21,950
2025-04-22	0.890	0.890	0.880	0.880	0.880	378
2025-04-17	0.890	0.890	0.890	0.890	0.890	195
2025-04-16	0.895	0.895	0.865	0.890	0.890	6,814
2025-04-15	0.850	0.900	0.850	0.900	0.900	1,225
2025-04-14	0.895	0.935	0.825	0.900	0.900	24,706
2025-04-11	0.850	0.900	0.850	0.900	0.900	11,779
2025-04-10	0.870	0.950	0.870	0.950	0.950	47,127
2025-04-08	0.790	0.875	0.790	0.875	0.875	10,626
2025-04-07	0.810	0.875	0.810	0.875	0.875	4,540
2025-04-04	0.805	0.875	0.805	0.875	0.875	39,608
2025-04-03	0.835	0.855	0.830	0.835	0.835	24,966
2025-04-02	0.770	0.860	0.770	0.860	0.860	18,452
2025-03-31	0.880	0.880	0.820	0.875	0.875	30,307
2025-03-27	0.820	0.880	0.820	0.880	0.880	16,798
2025-03-26	0.865	0.865	0.795	0.860	0.860	47,948
2025-03-25	0.860	0.860	0.825	0.860	0.860	4,347
2025-03-24	0.995	0.995	0.860	0.860	0.860	58,788
2025-03-21	0.945	0.950	0.945	0.945	0.945	13,697
2025-03-20	0.945	0.945	0.900	0.945	0.945	4,406
2025-03-19	0.910	0.940	0.910	0.940	0.940	678
2025-03-18	0.905	0.955	0.905	0.955	0.955	1,053
2025-03-17	0.885	0.955	0.885	0.955	0.955	2,685
2025-03-14	0.845	0.960	0.845	0.955	0.955	19,047
2025-03-13	0.940	0.965	0.915	0.965	0.965	16,136
2025-03-12	0.900	0.940	0.900	0.940	0.940	9,122
2025-03-11	0.945	0.950	0.815	0.950	0.950	32,366
2025-03-10	0.905	0.950	0.905	0.915	0.915	41,682
2025-03-07	0.890	0.995	0.775	0.920	0.920	135,298
2025-03-06	0.880	0.995	0.865	0.995	0.995	2,224
2025-03-05	0.935	0.950	0.935	0.950	0.950	90,909
2025-03-04	0.920	0.975	0.850	0.940	0.940	16,254
2025-03-03	0.930	0.995	0.930	0.970	0.970	19,563
2025-02-28	0.915	0.920	0.850	0.905	0.905	99,748
2025-02-27	0.915	0.995	0.915	0.995	0.995	8,471
2025-02-26	0.950	1.000	0.900	1.000	1.000	118,638
2025-02-25	0.980	0.980	0.800	0.880	0.880	257,294
2025-02-24	0.995	0.995	0.960	0.990	0.990	41,732
2025-02-21	0.990	1.000	0.970	0.995	0.995	9,089
2025-02-20	0.995	1.080	0.960	1.010	1.010	125,303
2025-02-19	1.040	1.070	0.975	1.030	1.030	110,977
2025-02-18	0.985	1.040	0.945	1.030	1.030	58,571
2025-02-17	1.050	1.090	0.980	0.980	0.980	141,845
2025-02-14	1.100	1.100	0.980	1.060	1.060	38,569
2025-02-13	1.000	1.020	0.980	1.020	1.020	14,884
2025-02-12	0.970	1.000	0.965	1.000	1.000	85,971
2025-02-11	1.000	1.000	1.000	1.000	1.000	1,000
2025-02-10	1.030	1.060	1.030	1.060	1.060	14,203
2025-02-07	1.000	1.050	0.990	1.050	1.050	12,816
2025-02-06	1.140	1.140	0.950	1.010	1.010	201,100

← NewerPage 7 of 21 · 1,218 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.