StoneBeach Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.440	0.448	0.350	0.410	0.410	36,157
2023-06-14	0.387	0.449	0.313	0.440	0.440	62,731
2023-06-13	0.421	0.421	0.341	0.391	0.391	52,544
2023-06-12	0.440	0.454	0.382	0.441	0.441	22,030
2023-06-09	0.450	0.475	0.402	0.475	0.475	6,840
2023-06-08	0.467	0.500	0.450	0.450	0.450	97,429
2023-06-07	0.461	0.498	0.438	0.450	0.450	28,060
2023-06-05	0.475	0.493	0.432	0.435	0.435	38,751
2023-06-02	0.498	0.498	0.437	0.474	0.474	22,340
2023-06-01	0.435	0.499	0.385	0.451	0.451	140,528
2023-05-31	0.386	0.417	0.323	0.333	0.333	279,725
2023-05-30	0.343	0.431	0.323	0.378	0.378	372,886
2023-05-29	0.359	0.359	0.324	0.334	0.334	199,024
2023-05-26	0.422	0.422	0.308	0.366	0.366	597,074
2023-05-25	0.500	0.590	0.328	0.434	0.434	388,682
2023-05-24	0.716	0.716	0.653	0.676	0.676	41,273
2023-05-23	0.683	0.683	0.633	0.654	0.654	34,912
2023-05-22	0.685	0.722	0.651	0.685	0.685	57,677
2023-05-19	0.677	0.847	0.677	0.720	0.720	157,263
2023-05-17	0.707	0.707	0.617	0.682	0.682	55,955
2023-05-16	0.724	0.724	0.642	0.707	0.707	44,579
2023-05-15	0.694	0.736	0.694	0.720	0.720	30,810
2023-05-12	0.760	0.760	0.716	0.734	0.734	111,030
2023-05-11	0.797	0.839	0.708	0.759	0.759	35,398
2023-05-10	0.762	0.797	0.728	0.797	0.797	43,465
2023-05-09	0.760	0.768	0.760	0.762	0.762	1,835
2023-05-08	0.750	0.793	0.742	0.785	0.785	65,586
2023-05-05	0.765	0.816	0.765	0.816	0.816	13,760
2023-05-04	0.765	0.854	0.717	0.765	0.765	173,038
2023-05-03	0.762	0.881	0.733	0.774	0.774	133,962
2023-05-02	0.693	0.827	0.682	0.745	0.745	148,198
2023-04-28	0.835	0.947	0.693	0.693	0.693	320,988
2023-04-27	0.793	1.108	0.785	0.835	0.835	964,531
2023-04-26	0.693	0.693	0.628	0.683	0.683	268,816
2023-04-25	0.739	0.768	0.693	0.693	0.693	387,521
2023-04-24	0.970	0.970	0.719	0.739	0.739	793,410
2023-04-21	1.101	1.108	0.951	1.028	1.028	128,202
2023-04-20	0.862	0.981	0.850	0.931	0.931	158,674
2023-04-19	0.951	0.951	0.839	0.862	0.862	143,301
2023-04-18	1.058	1.058	0.824	0.927	0.927	519,628
2023-04-17	1.101	1.101	1.039	1.058	1.058	34,129
2023-04-14	1.220	1.220	1.062	1.108	1.108	52,819
2023-04-13	1.224	1.224	1.143	1.143	1.143	17,029
2023-04-12	1.197	1.239	1.189	1.220	1.220	24,425
2023-04-11	1.220	1.301	1.120	1.247	1.247	83,240
2023-04-06	1.205	1.278	1.189	1.220	1.220	76,915
2023-04-05	1.231	1.308	1.101	1.212	1.212	238,594
2023-04-04	1.155	1.231	1.085	1.147	1.147	105,487
2023-04-03	1.255	1.255	1.139	1.174	1.174	92,707
2023-03-31	1.342	1.342	1.131	1.255	1.255	188,828
2023-03-30	1.130	1.268	1.116	1.265	1.265	145,244
2023-03-29	1.041	1.376	1.041	1.130	1.130	98,197
2023-03-28	1.078	1.078	1.033	1.056	1.056	27,958
2023-03-27	1.061	1.119	1.061	1.078	1.078	42,724
2023-03-24	1.136	1.136	0.977	1.061	1.061	285,197
2023-03-23	1.164	1.164	1.094	1.136	1.136	75,336
2023-03-22	1.151	1.268	1.096	1.164	1.164	167,286
2023-03-21	1.336	1.336	1.078	1.150	1.150	287,740
2023-03-20	1.659	1.659	1.336	1.348	1.348	137,634
2023-03-17	1.582	1.585	1.484	1.530	1.530	67,612

← NewerPage 15 of 22 · 1,261 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.