StoneBeach Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.547	0.570	0.524	0.548	0.548	88,630
2022-09-26	0.613	0.638	0.539	0.585	0.585	134,084
2022-09-23	0.615	0.677	0.600	0.623	0.623	96,727
2022-09-22	0.659	0.659	0.578	0.629	0.629	52,462
2022-09-21	0.670	0.690	0.570	0.660	0.660	38,755
2022-09-20	0.729	0.729	0.662	0.708	0.708	23,735
2022-09-19	0.731	0.751	0.693	0.730	0.730	69,405
2022-09-16	0.694	0.862	0.694	0.762	0.762	15,396
2022-09-15	0.708	0.731	0.708	0.731	0.731	28,623
2022-09-14	0.724	0.741	0.654	0.716	0.716	27,793
2022-09-13	0.747	0.764	0.716	0.754	0.754	91,057
2022-09-12	0.770	0.770	0.770	0.770	0.770	6,454
2022-09-09	0.824	0.824	0.747	0.776	0.776	39,386
2022-09-08	0.800	0.824	0.762	0.824	0.824	29,582
2022-09-07	0.859	0.859	0.739	0.797	0.797	102,056
2022-09-06	0.862	0.862	0.808	0.861	0.861	45,318
2022-09-05	0.729	0.930	0.729	0.862	0.862	132,383
2022-09-02	0.780	0.807	0.708	0.746	0.746	95,682
2022-09-01	0.785	0.785	0.740	0.780	0.780	33,183
2022-08-31	0.791	0.791	0.747	0.785	0.785	6,182
2022-08-30	0.808	0.808	0.771	0.793	0.793	10,732
2022-08-29	0.870	0.870	0.770	0.777	0.777	50,007
2022-08-26	0.756	0.954	0.724	0.870	0.870	249,385
2022-08-25	0.766	0.816	0.724	0.816	0.816	86,479
2022-08-24	0.766	0.824	0.766	0.785	0.785	20,596
2022-08-23	0.830	0.830	0.762	0.800	0.800	27,025
2022-08-22	0.791	0.854	0.777	0.831	0.831	5,651
2022-08-19	0.762	0.784	0.708	0.777	0.777	53,556
2022-08-18	0.770	0.791	0.762	0.785	0.785	39,296
2022-08-17	0.831	0.831	0.770	0.796	0.796	29,059
2022-08-16	0.820	0.831	0.770	0.831	0.831	62,768
2022-08-15	0.770	0.831	0.770	0.819	0.819	30,958
2022-08-12	0.794	0.807	0.770	0.799	0.799	117,280
2022-08-11	0.845	0.845	0.794	0.834	0.834	8,933
2022-08-10	0.802	0.824	0.787	0.824	0.824	24,440
2022-08-09	0.847	0.899	0.776	0.877	0.877	63,264
2022-08-08	0.787	0.913	0.762	0.910	0.910	105,782
2022-08-05	0.924	0.924	0.831	0.922	0.922	12,468
2022-08-04	0.788	0.999	0.788	0.924	0.924	5,293
2022-08-03	0.787	0.968	0.787	0.968	0.968	26,739
2022-08-02	1.001	1.001	0.984	0.984	0.984	1,676
2022-08-01	0.962	0.962	0.884	0.928	0.928	8,926
2022-07-29	1.155	1.155	0.931	0.962	0.962	113,943
2022-07-28	1.155	1.155	1.078	1.155	1.155	2,700
2022-07-27	0.924	1.155	0.885	1.155	1.155	20,876
2022-07-26	0.970	1.001	0.885	0.924	0.924	30,798
2022-07-25	0.901	0.985	0.833	0.985	0.985	28,037
2022-07-22	0.839	0.908	0.793	0.908	0.908	71,681
2022-07-21	0.791	0.916	0.774	0.916	0.916	59,790
2022-07-20	0.847	0.862	0.839	0.862	0.862	11,164
2022-07-19	0.877	0.947	0.831	0.831	0.831	19,924
2022-07-18	1.001	1.001	0.879	0.937	0.937	43,364
2022-07-15	0.954	1.047	0.954	0.954	0.954	37,361
2022-07-14	1.001	1.185	0.939	1.050	1.050	42,683
2022-07-13	1.090	1.147	1.090	1.147	1.147	12,548
2022-07-12	1.178	1.307	1.001	1.093	1.093	54,281
2022-07-11	0.977	1.227	0.977	1.170	1.170	41,265
2022-07-08	0.939	1.385	0.939	0.970	0.970	114,568
2022-07-07	0.939	0.939	0.901	0.901	0.901	2,917
2022-07-06	0.954	0.954	0.893	0.939	0.939	23,919

← NewerPage 18 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.