Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.160	1.160	1.160	1.160	1.160	1,869
2025-02-03	0.980	1.040	0.980	1.000	1.000	30,261
2025-01-31	0.955	1.000	0.955	1.000	1.000	5,011
2025-01-30	0.990	1.000	0.980	0.995	0.995	686,392
2025-01-29	0.995	0.995	0.980	0.990	0.990	153,718
2025-01-28	0.945	0.995	0.945	0.995	0.995	301,237
2025-01-27	0.975	0.995	0.930	0.995	0.995	174,428
2025-01-24	0.995	0.995	0.975	0.995	0.995	58,681
2025-01-23	0.985	0.995	0.960	0.995	0.995	353,252
2025-01-22	0.995	0.995	0.980	0.985	0.985	61,388
2025-01-21	0.995	0.995	0.960	0.980	0.980	626,415
2025-01-20	0.990	1.010	0.990	0.995	0.995	87,085
2025-01-17	0.945	1.010	0.885	0.990	0.990	84,986
2025-01-16	1.060	1.060	0.965	1.020	1.020	37,866
2025-01-15	1.030	1.140	0.990	1.040	1.040	149,712
2025-01-14	1.100	1.190	0.990	0.990	0.990	45,746
2025-01-13	1.020	1.020	0.990	0.990	0.990	13,170
2025-01-10	0.970	0.990	0.970	0.975	0.975	118,531
2025-01-09	1.000	1.000	0.870	0.965	0.965	157,991
2025-01-08	1.000	1.010	0.965	0.990	0.990	211,208
2025-01-07	1.000	1.030	1.000	1.030	1.030	15,600
2025-01-03	1.000	1.090	1.000	1.030	1.030	146,420
2025-01-02	0.925	1.100	0.925	1.100	1.100	154,773
2024-12-30	1.000	1.100	0.940	1.040	1.040	103,475
2024-12-27	1.060	1.150	1.000	1.050	1.050	38,642
2024-12-23	0.985	1.060	0.985	1.000	1.000	107,761
2024-12-20	1.000	1.000	0.950	0.985	0.985	55,948
2024-12-19	1.000	1.060	0.965	1.010	1.010	90,000
2024-12-18	0.950	1.030	0.950	0.995	0.995	61,130
2024-12-17	0.980	1.100	0.980	1.000	1.000	67,692
2024-12-16	0.985	1.090	0.980	0.980	0.980	122,818
2024-12-13	0.995	0.995	0.920	0.945	0.945	84,998
2024-12-12	0.930	1.030	0.900	1.030	1.030	267,210
2024-12-11	0.940	0.940	0.880	0.935	0.935	40,285
2024-12-10	0.940	0.940	0.940	0.940	0.940	24,084
2024-12-09	0.930	0.950	0.805	0.940	0.940	63,499
2024-12-06	0.845	0.940	0.845	0.940	0.940	194,867
2024-12-05	0.855	0.940	0.820	0.900	0.900	137,539
2024-12-04	0.820	0.955	0.820	0.870	0.870	57,380
2024-12-03	0.825	0.830	0.820	0.820	0.820	130,238
2024-12-02	0.835	0.835	0.810	0.830	0.830	178,424
2024-11-29	0.840	0.850	0.750	0.850	0.850	224,569
2024-11-28	0.980	0.980	0.830	0.850	0.850	155,651
2024-11-27	0.860	0.990	0.760	0.990	0.990	454,088
2024-11-26	0.565	1.200	0.520	0.860	0.860	2,073,108
2024-11-25	0.545	0.545	0.520	0.545	0.545	47,086
2024-11-22	0.520	0.545	0.520	0.545	0.545	38,979
2024-11-21	0.490	0.540	0.490	0.540	0.540	17,886
2024-11-20	0.540	0.545	0.530	0.530	0.530	22,927
2024-11-19	0.540	0.560	0.540	0.545	0.545	139,318
2024-11-15	0.560	0.585	0.560	0.570	0.570	2,705
2024-11-14	0.580	0.600	0.550	0.590	0.590	57,544
2024-11-13	0.610	0.610	0.575	0.610	0.610	39,949
2024-11-12	0.580	0.630	0.580	0.615	0.615	40,538
2024-11-11	0.680	0.680	0.570	0.600	0.600	70,957
2024-11-08	0.790	0.790	0.585	0.695	0.695	14,956
2024-11-07	0.595	0.600	0.550	0.600	0.600	95,879
2024-11-06	0.595	0.600	0.525	0.525	0.525	45,202
2024-11-05	0.595	0.600	0.595	0.600	0.600	14,059
2024-11-04	0.550	0.665	0.535	0.650	0.650	6,937

← NewerPage 8 of 21 · 1,214 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.