StoneBeach Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.993	0.993	0.954	0.954	0.954	17,281
2022-07-04	0.959	0.993	0.939	0.954	0.954	17,744
2022-07-01	0.962	1.001	0.924	0.961	0.961	36,636
2022-06-30	0.939	0.970	0.924	0.962	0.962	29,191
2022-06-29	0.985	0.991	0.885	0.985	0.985	57,515
2022-06-28	1.016	1.155	0.991	1.031	1.031	45,219
2022-06-27	1.082	1.082	0.970	1.016	1.016	44,963
2022-06-23	1.039	1.230	1.039	1.084	1.084	23,814
2022-06-22	1.498	1.498	1.024	1.113	1.113	77,132
2022-06-21	1.085	1.193	1.059	1.170	1.170	43,642
2022-06-20	1.131	1.131	1.085	1.085	1.085	29,009
2022-06-17	1.116	1.131	1.078	1.131	1.131	17,606
2022-06-16	1.016	1.116	1.016	1.116	1.116	25,970
2022-06-15	1.016	1.102	1.016	1.016	1.016	26,615
2022-06-14	1.025	1.084	1.004	1.031	1.031	11,908
2022-06-13	1.001	1.039	0.896	1.025	1.025	16,147
2022-06-10	1.014	1.045	0.870	1.001	1.001	26,712
2022-06-09	1.187	1.187	1.008	1.014	1.014	114,272
2022-06-08	1.062	1.378	1.031	1.188	1.188	72,192
2022-06-07	1.140	1.190	1.121	1.128	1.128	65,893
2022-06-03	1.086	1.121	0.968	1.121	1.121	183,848
2022-06-02	1.588	1.591	1.058	1.083	1.083	194,498
2022-06-01	2.169	2.169	1.360	1.591	1.591	152,033
2022-05-31	2.110	2.176	2.006	2.176	2.176	71,440
2022-05-30	2.352	2.497	2.068	2.110	2.110	136,232
2022-05-27	2.217	2.338	2.214	2.314	2.314	38,708
2022-05-25	2.553	2.553	2.162	2.217	2.217	35,247
2022-05-24	2.352	2.642	2.352	2.449	2.449	38,407
2022-05-23	2.532	2.532	2.352	2.352	2.352	2,352
2022-05-20	2.601	2.684	2.380	2.393	2.393	45,916
2022-05-19	2.802	2.822	2.629	2.822	2.822	4,250
2022-05-18	2.559	2.767	2.559	2.767	2.767	2,403
2022-05-17	2.933	2.933	2.629	2.805	2.805	15,878
2022-05-16	2.767	2.954	2.763	2.954	2.954	2,651
2022-05-13	2.864	2.878	2.089	2.767	2.767	7,549
2022-05-12	3.279	3.289	2.684	2.864	2.864	2,030
2022-05-11	2.836	2.905	2.663	2.864	2.864	20,780
2022-05-10	2.905	3.113	2.781	2.836	2.836	28,996
2022-05-09	3.251	3.251	2.698	2.891	2.891	27,946
2022-05-06	3.009	3.251	2.663	3.251	3.251	41,040
2022-05-05	2.808	3.030	2.767	3.026	3.026	5,715
2022-05-04	2.767	2.808	2.767	2.808	2.808	2,212
2022-05-03	2.833	3.099	2.802	2.802	2.802	7,468
2022-05-02	2.909	3.044	2.905	2.905	2.905	14,009
2022-04-29	3.099	3.099	2.781	2.888	2.888	2,615
2022-04-28	2.974	3.044	2.974	2.974	2.974	4,367
2022-04-27	2.974	3.369	2.974	3.182	3.182	4,321
2022-04-26	3.251	3.251	3.123	3.147	3.147	8,581
2022-04-25	3.431	3.455	2.974	3.286	3.286	30,073
2022-04-22	3.493	3.493	3.431	3.431	3.431	1,395
2022-04-21	3.701	3.701	3.389	3.514	3.514	19,623
2022-04-20	3.556	3.701	3.389	3.701	3.701	20,523
2022-04-19	3.576	3.590	3.493	3.507	3.507	6,663
2022-04-14	3.493	3.715	3.493	3.673	3.673	14,452
2022-04-13	3.528	3.590	3.466	3.556	3.556	7,097
2022-04-12	3.479	3.715	3.473	3.708	3.708	5,660
2022-04-11	3.632	3.632	3.473	3.493	3.493	1,297
2022-04-08	3.597	3.763	3.459	3.473	3.473	46,903
2022-04-07	3.562	3.680	3.493	3.493	3.493	16,122
2022-04-06	3.666	3.701	3.459	3.500	3.500	42,773

← NewerPage 19 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.