Sustainion Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.665	0.680	0.530	0.550	0.550	26,819
2024-10-31	0.545	0.700	0.545	0.565	0.565	19,980
2024-10-29	0.575	0.580	0.575	0.580	0.580	49,155
2024-10-28	0.476	0.555	0.476	0.550	0.550	58,078
2024-10-25	0.476	0.520	0.476	0.520	0.520	300
2024-10-24	0.505	0.505	0.490	0.505	0.505	92,120
2024-10-22	0.530	0.535	0.500	0.535	0.535	64,445
2024-10-21	0.496	0.530	0.474	0.530	0.530	52,171
2024-10-15	0.600	0.600	0.520	0.550	0.550	64,184
2024-10-14	0.605	0.605	0.605	0.605	0.605	247
2024-10-09	0.680	0.680	0.535	0.625	0.625	52,214
2024-10-08	0.520	0.680	0.520	0.680	0.680	3,560
2024-10-07	0.550	0.700	0.494	0.555	0.555	168,372
2024-10-04	0.560	0.560	0.550	0.550	0.550	34,887
2024-10-03	0.490	0.490	0.490	0.490	0.490	25,935
2024-10-02	0.490	0.492	0.490	0.492	0.492	20,565
2024-10-01	0.520	0.520	0.492	0.492	0.492	17,684
2024-09-30	0.530	0.530	0.525	0.525	0.525	2,838
2024-09-26	0.492	0.550	0.492	0.530	0.530	53,912
2024-09-24	0.525	0.525	0.520	0.525	0.525	31,600
2024-09-23	0.496	0.525	0.490	0.525	0.525	36,494
2024-09-20	0.545	0.550	0.545	0.545	0.545	42,879
2024-09-19	0.550	0.550	0.510	0.545	0.545	67,645
2024-09-18	0.540	0.550	0.520	0.550	0.550	18,496
2024-09-17	0.520	0.520	0.520	0.520	0.520	4,422
2024-09-16	0.492	0.510	0.482	0.510	0.510	16,536
2024-09-13	0.535	0.540	0.535	0.540	0.540	40,278
2024-09-12	0.540	0.540	0.515	0.540	0.540	23,995
2024-09-11	0.488	0.560	0.488	0.560	0.560	50,025
2024-09-10	0.555	0.555	0.484	0.525	0.525	14,877
2024-09-09	0.540	0.540	0.540	0.540	0.540	3,000
2024-09-06	0.500	0.585	0.482	0.540	0.540	225,968
2024-09-05	0.560	0.560	0.525	0.550	0.550	9,769
2024-09-04	0.515	0.515	0.510	0.510	0.510	100,000
2024-09-03	0.605	0.605	0.595	0.595	0.595	11,652
2024-09-02	0.635	0.635	0.545	0.605	0.605	87,483
2024-08-30	0.600	0.640	0.600	0.640	0.640	20,703
2024-08-29	0.635	0.640	0.635	0.640	0.640	37,921
2024-08-28	0.640	0.640	0.595	0.640	0.640	62,812
2024-08-27	0.640	0.655	0.640	0.655	0.655	7,829
2024-08-26	0.650	0.675	0.640	0.675	0.675	29,710
2024-08-23	0.695	0.695	0.640	0.695	0.695	19,300
2024-08-22	0.690	0.700	0.610	0.700	0.700	56,590
2024-08-20	0.610	0.645	0.610	0.645	0.645	23,477
2024-08-19	0.615	0.705	0.615	0.705	0.705	2,913
2024-08-16	0.730	0.730	0.730	0.730	0.730	100
2024-08-15	0.765	0.765	0.755	0.755	0.755	5,966
2024-08-14	0.610	0.790	0.605	0.790	0.790	51,171
2024-08-13	0.785	0.785	0.785	0.785	0.785	636
2024-08-12	0.605	0.795	0.605	0.610	0.610	51,194
2024-08-09	0.550	0.745	0.550	0.605	0.605	21,598
2024-08-08	0.795	0.795	0.780	0.780	0.780	1,551
2024-08-07	0.675	0.895	0.555	0.795	0.795	56,374
2024-08-06	0.520	0.690	0.510	0.510	0.510	44,100
2024-08-05	0.505	0.895	0.454	0.550	0.550	49,697
2024-07-31	0.630	0.630	0.630	0.630	0.630	10,777
2024-07-30	0.625	0.625	0.625	0.625	0.625	1,600
2024-07-29	0.635	0.635	0.496	0.630	0.630	22,888
2024-07-26	0.545	0.645	0.545	0.645	0.645	18,100
2024-07-24	0.470	0.505	0.470	0.505	0.505	144,806

← NewerPage 9 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.