StoneBeach Group historical data

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

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
2021-10-22	4.220	4.427	3.943	4.358	4.358	47,863
2021-10-21	4.081	4.911	3.977	4.323	4.323	19,133
2021-10-20	4.254	4.358	3.943	4.116	4.116	11,100
2021-10-19	4.289	4.289	4.185	4.289	4.289	8,383
2021-10-18	4.531	4.565	4.220	4.358	4.358	15,979
2021-10-15	4.531	4.773	4.254	4.565	4.565	54,684

← NewerPage 21 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.