StoneBeach Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 4.635 | 4.808 | 4.565 | 4.565 | 4.565 | 5,365 |
| 2022-01-10 | 4.808 | 4.808 | 4.565 | 4.565 | 4.565 | 11,409 |
| 2022-01-07 | 4.946 | 4.946 | 4.565 | 4.911 | 4.911 | 11,575 |
| 2022-01-05 | 4.946 | 4.980 | 4.946 | 4.946 | 4.946 | 1,616 |
| 2022-01-04 | 4.911 | 4.980 | 4.773 | 4.842 | 4.842 | 19,405 |
| 2022-01-03 | 5.015 | 5.084 | 4.842 | 4.911 | 4.911 | 8,769 |
| 2021-12-30 | 4.980 | 5.015 | 4.842 | 5.015 | 5.015 | 11,221 |
| 2021-12-29 | 4.946 | 5.292 | 4.842 | 4.980 | 4.980 | 35,130 |
| 2021-12-28 | 5.119 | 5.672 | 4.911 | 4.980 | 4.980 | 63,255 |
| 2021-12-27 | 4.808 | 5.119 | 4.738 | 5.084 | 5.084 | 32,979 |
| 2021-12-23 | 4.565 | 4.980 | 4.462 | 4.808 | 4.808 | 37,115 |
| 2021-12-22 | 4.323 | 4.842 | 4.289 | 4.565 | 4.565 | 67,712 |
| 2021-12-21 | 4.496 | 4.600 | 4.047 | 4.323 | 4.323 | 74,147 |
| 2021-12-20 | 4.704 | 4.842 | 4.289 | 4.496 | 4.496 | 120,592 |
| 2021-12-17 | 4.635 | 5.776 | 4.392 | 4.842 | 4.842 | 438,858 |
| 2021-12-16 | 4.911 | 4.911 | 4.635 | 4.635 | 4.635 | 9,975 |
| 2021-12-15 | 4.773 | 4.946 | 4.773 | 4.946 | 4.946 | 1,826 |
| 2021-12-14 | 4.531 | 4.808 | 4.427 | 4.808 | 4.808 | 4,933 |
| 2021-12-13 | 4.669 | 4.669 | 4.531 | 4.669 | 4.669 | 6,519 |
| 2021-12-10 | 4.911 | 4.911 | 4.531 | 4.773 | 4.773 | 15,191 |
| 2021-12-09 | 4.773 | 4.842 | 4.635 | 4.842 | 4.842 | 4,450 |
| 2021-12-08 | 4.773 | 4.946 | 4.669 | 4.773 | 4.773 | 6,769 |
| 2021-12-07 | 4.842 | 4.911 | 4.773 | 4.773 | 4.773 | 2,883 |
| 2021-12-06 | 5.050 | 5.050 | 4.773 | 4.980 | 4.980 | 4,941 |
| 2021-12-03 | 4.877 | 4.877 | 4.704 | 4.704 | 4.704 | 5,625 |
| 2021-12-02 | 4.600 | 4.842 | 4.565 | 4.635 | 4.635 | 6,329 |
| 2021-12-01 | 4.392 | 5.050 | 4.392 | 4.738 | 4.738 | 10,533 |
| 2021-11-30 | 4.808 | 4.877 | 4.496 | 4.531 | 4.531 | 5,734 |
| 2021-11-29 | 4.738 | 4.738 | 4.496 | 4.738 | 4.738 | 12,326 |
| 2021-11-26 | 5.050 | 5.050 | 4.323 | 4.738 | 4.738 | 8,443 |
| 2021-11-25 | 4.531 | 4.946 | 4.531 | 4.911 | 4.911 | 6,072 |
| 2021-11-24 | 4.635 | 4.738 | 4.635 | 4.635 | 4.635 | 4,761 |
| 2021-11-23 | 4.773 | 4.877 | 4.496 | 4.531 | 4.531 | 27,813 |
| 2021-11-22 | 4.773 | 5.119 | 4.669 | 4.669 | 4.669 | 27,658 |
| 2021-11-19 | 4.496 | 4.773 | 4.358 | 4.773 | 4.773 | 23,297 |
| 2021-11-18 | 4.635 | 4.911 | 4.600 | 4.600 | 4.600 | 16,481 |
| 2021-11-17 | 4.704 | 4.808 | 4.635 | 4.635 | 4.635 | 12,187 |
| 2021-11-16 | 5.015 | 5.015 | 4.738 | 4.877 | 4.877 | 15,188 |
| 2021-11-15 | 4.808 | 5.050 | 4.635 | 5.015 | 5.015 | 28,117 |
| 2021-11-12 | 4.877 | 5.084 | 4.808 | 5.084 | 5.084 | 4,000 |
| 2021-11-11 | 4.980 | 5.084 | 4.842 | 4.911 | 4.911 | 6,260 |
| 2021-11-10 | 5.015 | 5.084 | 4.877 | 4.980 | 4.980 | 5,900 |
| 2021-11-09 | 5.188 | 5.188 | 5.015 | 5.015 | 5.015 | 12,930 |
| 2021-11-08 | 5.015 | 5.257 | 4.980 | 5.153 | 5.153 | 16,303 |
| 2021-11-05 | 4.980 | 5.326 | 4.980 | 5.257 | 5.257 | 2,539 |
| 2021-11-04 | 4.980 | 5.188 | 4.842 | 5.188 | 5.188 | 14,656 |
| 2021-11-03 | 5.153 | 5.153 | 4.911 | 4.980 | 4.980 | 22,081 |
| 2021-11-02 | 4.877 | 5.153 | 4.669 | 4.669 | 4.669 | 20,719 |
| 2021-11-01 | 4.704 | 4.946 | 4.600 | 4.842 | 4.842 | 15,263 |
| 2021-10-29 | 4.600 | 4.946 | 4.462 | 4.842 | 4.842 | 29,784 |
| 2021-10-28 | 4.808 | 5.188 | 4.392 | 4.808 | 4.808 | 52,283 |
| 2021-10-27 | 4.427 | 4.808 | 4.116 | 4.635 | 4.635 | 10,981 |
| 2021-10-26 | 4.358 | 4.427 | 4.220 | 4.392 | 4.392 | 4,831 |
| 2021-10-25 | 4.358 | 4.496 | 4.081 | 4.254 | 4.254 | 10,046 |
← NewerPage 21 of 21 · 1,254 trading days
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.