StoneBeach Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.531	0.577	0.462	0.462	0.462	212,259
2022-12-19	0.476	0.585	0.463	0.530	0.530	188,226
2022-12-16	0.468	0.484	0.465	0.465	0.465	84,237
2022-12-15	0.500	0.500	0.446	0.490	0.490	97,047
2022-12-14	0.540	0.599	0.492	0.499	0.499	139,438
2022-12-13	0.477	0.600	0.477	0.600	0.600	89,996
2022-12-12	0.500	0.509	0.446	0.477	0.477	117,676
2022-12-09	0.509	0.530	0.509	0.530	0.530	11,230
2022-12-08	0.557	0.557	0.516	0.532	0.532	248
2022-12-07	0.546	0.574	0.516	0.574	0.574	30,724
2022-12-06	0.553	0.669	0.523	0.574	0.574	176,400
2022-12-05	0.502	0.598	0.502	0.553	0.553	16,329
2022-12-02	0.485	0.587	0.485	0.502	0.502	44,666
2022-12-01	0.493	0.670	0.493	0.590	0.590	11,256
2022-11-30	0.472	0.500	0.472	0.493	0.493	59,538
2022-11-29	0.480	0.534	0.384	0.530	0.530	279,433
2022-11-28	0.494	0.494	0.410	0.488	0.488	82,975
2022-11-25	0.562	0.562	0.493	0.493	0.493	53,474
2022-11-24	0.490	0.511	0.469	0.493	0.493	96,034
2022-11-23	0.539	0.539	0.469	0.510	0.510	37,583
2022-11-22	0.571	0.571	0.483	0.510	0.510	35,077
2022-11-21	0.556	0.617	0.556	0.597	0.597	29,392
2022-11-18	0.595	0.616	0.555	0.610	0.610	56,156
2022-11-17	0.647	0.647	0.559	0.579	0.579	46,900
2022-11-16	0.558	0.559	0.556	0.559	0.559	1,221
2022-11-15	0.573	0.573	0.520	0.560	0.560	11,368
2022-11-14	0.613	0.613	0.516	0.591	0.591	1,726
2022-11-11	0.510	0.550	0.479	0.513	0.513	67,647
2022-11-10	0.493	0.570	0.492	0.563	0.563	101,676
2022-11-09	0.504	0.580	0.494	0.522	0.522	24,857
2022-11-08	0.510	0.580	0.486	0.503	0.503	20,334
2022-11-07	0.526	0.526	0.500	0.512	0.512	38,964
2022-11-04	0.526	0.526	0.526	0.526	0.526	38
2022-11-03	0.501	0.568	0.500	0.526	0.526	79,994
2022-11-02	0.527	0.539	0.482	0.522	0.522	34,229
2022-11-01	0.472	0.587	0.469	0.571	0.571	171,419
2022-10-31	0.479	0.516	0.449	0.472	0.472	98,835
2022-10-28	0.488	0.488	0.466	0.480	0.480	26,193
2022-10-27	0.470	0.498	0.470	0.496	0.496	15,837
2022-10-26	0.570	0.570	0.500	0.500	0.500	28,867
2022-10-25	0.522	0.522	0.493	0.506	0.506	60,286
2022-10-24	0.531	0.593	0.508	0.523	0.523	39,681
2022-10-21	0.516	0.545	0.500	0.531	0.531	10,393
2022-10-20	0.523	0.523	0.494	0.517	0.517	45,692
2022-10-19	0.536	0.545	0.524	0.524	0.524	70,230
2022-10-18	0.516	0.568	0.493	0.523	0.523	171,039
2022-10-17	0.518	0.596	0.518	0.596	0.596	15,075
2022-10-14	0.535	0.546	0.494	0.544	0.544	72,804
2022-10-13	0.558	0.577	0.526	0.536	0.536	75,779
2022-10-12	0.531	0.573	0.531	0.568	0.568	45,231
2022-10-11	0.546	0.577	0.531	0.531	0.531	35,309
2022-10-10	0.563	0.563	0.546	0.546	0.546	25,347
2022-10-07	0.556	0.573	0.539	0.562	0.562	44,263
2022-10-06	0.600	0.600	0.539	0.550	0.550	68,745
2022-10-05	0.592	0.608	0.585	0.608	0.608	16,152
2022-10-04	0.631	0.631	0.559	0.592	0.592	95,589
2022-10-03	0.616	0.654	0.593	0.631	0.631	82,191
2022-09-30	0.747	0.839	0.577	0.754	0.754	243,082
2022-09-29	0.569	0.847	0.561	0.724	0.724	187,863
2022-09-28	0.539	0.539	0.518	0.523	0.523	39,004

← NewerPage 17 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.