StoneBeach Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.539	1.701	1.538	1.624	1.624	50,398
2023-03-15	1.647	1.647	1.495	1.539	1.539	77,932
2023-03-14	1.697	1.724	1.574	1.647	1.647	217,990
2023-03-13	1.620	2.301	1.578	1.697	1.697	948,820
2023-03-10	1.597	1.624	1.496	1.543	1.543	97,639
2023-03-09	1.712	1.716	1.616	1.651	1.651	79,935
2023-03-08	1.662	1.751	1.605	1.712	1.712	153,363
2023-03-07	1.709	1.859	1.647	1.647	1.647	109,479
2023-03-06	1.705	1.913	1.655	1.709	1.709	95,828
2023-03-03	1.693	1.755	1.539	1.720	1.720	102,807
2023-03-02	1.666	1.993	1.620	1.693	1.693	53,450
2023-03-01	1.724	1.728	1.578	1.697	1.697	247,051
2023-02-28	1.774	1.820	1.736	1.763	1.763	52,638
2023-02-27	1.824	2.036	1.747	1.774	1.774	128,043
2023-02-24	2.109	2.109	1.739	1.820	1.820	254,551
2023-02-23	2.078	2.151	1.732	1.909	1.909	218,534
2023-02-22	2.147	2.224	1.836	2.120	2.120	276,662
2023-02-21	2.040	2.309	1.986	2.147	2.147	231,251
2023-02-20	1.739	2.036	1.739	2.036	2.036	138,724
2023-02-17	1.843	1.874	1.739	1.739	1.739	85,554
2023-02-16	1.893	2.063	1.793	1.843	1.843	117,456
2023-02-15	1.793	1.913	1.786	1.893	1.893	73,414
2023-02-14	1.886	1.920	1.716	1.774	1.774	89,520
2023-02-13	1.797	1.924	1.624	1.886	1.886	265,717
2023-02-10	1.743	1.886	1.743	1.797	1.797	85,554
2023-02-09	1.770	1.936	1.693	1.839	1.839	343,261
2023-02-08	1.774	2.143	1.709	1.813	1.813	485,179
2023-02-07	1.543	1.901	1.538	1.774	1.774	529,211
2023-02-06	1.616	1.720	1.473	1.543	1.543	484,768
2023-02-03	1.982	1.986	1.589	1.616	1.616	1,167,979
2023-02-02	2.498	2.498	1.963	1.986	1.986	409,069
2023-02-01	2.120	2.578	1.851	2.309	2.309	1,157,053
2023-01-31	2.694	3.175	2.047	2.120	2.120	1,937,489
2023-01-30	1.928	2.771	1.886	2.501	2.501	2,333,482
2023-01-27	1.225	2.078	1.179	1.839	1.839	1,883,868
2023-01-26	1.230	1.230	1.145	1.225	1.225	213,960
2023-01-25	1.071	1.253	0.994	1.145	1.145	667,186
2023-01-24	0.947	1.093	0.942	0.976	0.976	483,028
2023-01-23	0.704	1.185	0.654	0.934	0.934	2,530,355
2023-01-20	0.703	0.738	0.635	0.701	0.701	261,883
2023-01-19	0.731	0.749	0.677	0.724	0.724	280,818
2023-01-18	0.785	0.800	0.744	0.750	0.750	137,601
2023-01-17	0.817	0.908	0.770	0.776	0.776	462,117
2023-01-16	0.766	0.931	0.762	0.816	0.816	720,355
2023-01-13	0.702	0.882	0.702	0.762	0.762	753,623
2023-01-12	0.780	0.831	0.693	0.702	0.702	797,712
2023-01-11	0.800	0.991	0.693	0.770	0.770	962,581
2023-01-10	0.738	0.822	0.737	0.797	0.797	499,769
2023-01-09	0.708	0.760	0.708	0.728	0.728	394,730
2023-01-05	0.692	0.737	0.685	0.709	0.709	272,281
2023-01-04	0.760	0.760	0.637	0.682	0.682	450,312
2023-01-03	0.600	0.760	0.600	0.759	0.759	986,736
2023-01-02	0.508	0.685	0.508	0.583	0.583	1,146,780
2022-12-30	0.486	0.531	0.486	0.519	0.519	373,860
2022-12-29	0.476	0.608	0.424	0.497	0.497	523,398
2022-12-28	0.486	0.499	0.456	0.461	0.461	100,191
2022-12-27	0.530	0.531	0.530	0.531	0.531	16,261
2022-12-23	0.514	0.523	0.493	0.515	0.515	11,044
2022-12-22	0.491	0.531	0.470	0.485	0.485	21,998
2022-12-21	0.480	0.501	0.433	0.433	0.433	140,308

← NewerPage 16 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.