StoneBeach Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3.639 | 3.805 | 3.632 | 3.770 | 3.770 | 7,217 |
| 2022-04-04 | 3.805 | 3.832 | 3.666 | 3.805 | 3.805 | 6,795 |
| 2022-04-01 | 3.632 | 4.047 | 3.459 | 3.805 | 3.805 | 12,606 |
| 2022-03-31 | 3.908 | 3.943 | 3.701 | 3.805 | 3.805 | 5,433 |
| 2022-03-30 | 3.874 | 4.012 | 3.735 | 3.735 | 3.735 | 7,202 |
| 2022-03-29 | 3.908 | 4.047 | 3.770 | 3.805 | 3.805 | 9,888 |
| 2022-03-28 | 3.943 | 4.185 | 3.770 | 3.908 | 3.908 | 9,476 |
| 2022-03-25 | 3.874 | 3.977 | 3.666 | 3.943 | 3.943 | 13,753 |
| 2022-03-24 | 4.012 | 4.185 | 3.701 | 3.908 | 3.908 | 7,733 |
| 2022-03-23 | 3.874 | 3.943 | 3.874 | 3.943 | 3.943 | 6,903 |
| 2022-03-22 | 4.047 | 4.185 | 3.874 | 3.874 | 3.874 | 8,963 |
| 2022-03-21 | 4.150 | 4.220 | 3.805 | 3.977 | 3.977 | 41,347 |
| 2022-03-18 | 4.496 | 4.635 | 3.977 | 3.977 | 3.977 | 21,186 |
| 2022-03-17 | 3.908 | 4.635 | 3.770 | 4.496 | 4.496 | 66,094 |
| 2022-03-16 | 3.977 | 3.977 | 3.874 | 3.908 | 3.908 | 10,357 |
| 2022-03-15 | 3.908 | 4.012 | 3.805 | 4.012 | 4.012 | 28,131 |
| 2022-03-14 | 4.150 | 4.323 | 3.943 | 3.943 | 3.943 | 16,173 |
| 2022-03-11 | 4.047 | 4.669 | 4.012 | 4.150 | 4.150 | 16,504 |
| 2022-03-10 | 4.081 | 4.254 | 3.943 | 4.047 | 4.047 | 4,544 |
| 2022-03-09 | 4.116 | 4.116 | 3.874 | 4.081 | 4.081 | 6,310 |
| 2022-03-08 | 4.047 | 4.116 | 3.701 | 4.116 | 4.116 | 23,161 |
| 2022-03-07 | 3.977 | 4.116 | 3.874 | 4.081 | 4.081 | 4,269 |
| 2022-03-04 | 4.185 | 4.185 | 3.908 | 4.047 | 4.047 | 3,614 |
| 2022-03-03 | 3.943 | 4.392 | 3.943 | 4.150 | 4.150 | 18,346 |
| 2022-03-02 | 4.220 | 4.220 | 4.081 | 4.081 | 4.081 | 974 |
| 2022-03-01 | 4.150 | 4.220 | 4.047 | 4.220 | 4.220 | 6,803 |
| 2022-02-28 | 3.908 | 4.842 | 3.701 | 4.047 | 4.047 | 18,896 |
| 2022-02-25 | 4.012 | 4.462 | 3.908 | 4.185 | 4.185 | 10,084 |
| 2022-02-24 | 3.632 | 4.358 | 3.632 | 4.081 | 4.081 | 10,903 |
| 2022-02-23 | 3.874 | 3.874 | 3.632 | 3.874 | 3.874 | 3,556 |
| 2022-02-22 | 3.805 | 3.943 | 3.459 | 3.735 | 3.735 | 10,225 |
| 2022-02-21 | 4.150 | 4.150 | 3.320 | 3.805 | 3.805 | 32,945 |
| 2022-02-18 | 4.254 | 4.808 | 4.012 | 4.081 | 4.081 | 38,666 |
| 2022-02-17 | 4.289 | 4.358 | 4.150 | 4.358 | 4.358 | 16,804 |
| 2022-02-16 | 4.427 | 4.565 | 4.220 | 4.358 | 4.358 | 26,723 |
| 2022-02-15 | 4.565 | 4.565 | 4.358 | 4.565 | 4.565 | 1,083 |
| 2022-02-14 | 4.565 | 4.565 | 4.012 | 4.565 | 4.565 | 15,921 |
| 2022-02-11 | 4.911 | 4.911 | 4.531 | 4.565 | 4.565 | 9,653 |
| 2022-02-10 | 4.911 | 5.257 | 4.738 | 4.738 | 4.738 | 20,167 |
| 2022-02-09 | 4.635 | 5.119 | 4.496 | 4.911 | 4.911 | 8,499 |
| 2022-02-08 | 4.565 | 4.704 | 4.496 | 4.635 | 4.635 | 12,353 |
| 2022-02-07 | 4.808 | 4.808 | 4.496 | 4.496 | 4.496 | 6,312 |
| 2022-02-04 | 4.462 | 4.842 | 4.427 | 4.842 | 4.842 | 9,936 |
| 2022-02-03 | 4.565 | 4.842 | 4.462 | 4.462 | 4.462 | 13,237 |
| 2022-02-02 | 4.842 | 4.842 | 4.565 | 4.669 | 4.669 | 10,655 |
| 2022-02-01 | 4.669 | 4.911 | 4.635 | 4.842 | 4.842 | 10,685 |
| 2022-01-31 | 4.531 | 4.704 | 4.496 | 4.704 | 4.704 | 8,302 |
| 2022-01-28 | 4.496 | 4.738 | 4.427 | 4.565 | 4.565 | 2,803 |
| 2022-01-27 | 4.600 | 4.738 | 4.358 | 4.496 | 4.496 | 29,100 |
| 2022-01-26 | 4.496 | 5.153 | 4.496 | 4.635 | 4.635 | 29,354 |
| 2022-01-25 | 4.565 | 4.669 | 4.358 | 4.392 | 4.392 | 9,576 |
| 2022-01-24 | 4.704 | 4.738 | 4.289 | 4.496 | 4.496 | 21,772 |
| 2022-01-21 | 4.842 | 4.877 | 4.565 | 4.704 | 4.704 | 17,482 |
| 2022-01-20 | 5.084 | 5.465 | 4.877 | 4.911 | 4.911 | 28,018 |
| 2022-01-19 | 4.877 | 5.119 | 4.289 | 5.119 | 5.119 | 9,432 |
| 2022-01-18 | 5.015 | 5.465 | 4.323 | 4.911 | 4.911 | 51,175 |
| 2022-01-17 | 5.292 | 5.292 | 4.877 | 5.015 | 5.015 | 29,234 |
| 2022-01-14 | 4.946 | 5.326 | 4.808 | 5.326 | 5.326 | 26,463 |
| 2022-01-13 | 4.704 | 5.050 | 4.704 | 4.980 | 4.980 | 46,367 |
| 2022-01-12 | 4.565 | 4.808 | 4.565 | 4.635 | 4.635 | 3,707 |
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.