StoneBeach Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.93	0.93	0.93	0.93	0.93	2.64%	313,044
Nov 27, 2025	0.91	0.91	0.91	0.91	0.91	-14.55%	2,720,512
Nov 26, 2025	1.07	1.07	1.07	1.07	1.07	12.34%	1,630,735
Nov 25, 2025	0.95	0.95	0.95	0.95	0.95	18.50%	898,861
Nov 24, 2025	0.80	0.80	0.80	0.80	0.80	-11.11%	1,262,515
Nov 21, 2025	0.90	0.90	0.90	0.90	0.90	14.21%	1,382,082
Nov 20, 2025	0.79	0.79	0.79	0.79	0.79	-1.50%	940,956
Nov 19, 2025	0.80	0.80	0.80	0.80	0.80	-10.91%	932,001
Nov 18, 2025	0.90	0.90	0.90	0.90	0.90	-18.36%	1,118,129
Nov 17, 2025	1.10	1.10	1.10	1.10	1.10	-5.98%	1,653,082
Nov 14, 2025	1.17	1.17	1.17	1.17	1.17	-1.27%	2,837,567
Nov 13, 2025	1.19	1.19	1.19	1.19	1.19	11.27%	3,330,727
Nov 12, 2025	1.07	1.07	1.07	1.07	1.07	-14.80%	4,299,641
Nov 11, 2025	1.25	1.25	1.25	1.25	1.25	-14.38%	2,663,165
Nov 10, 2025	1.46	1.46	1.46	1.46	1.46	11.88%	4,301,426
Nov 7, 2025	1.31	1.31	1.31	1.31	1.31	-25.64%	8,987,327
Nov 6, 2025	1.76	1.76	1.76	1.76	1.76	-39.27%	10,325,896
Nov 5, 2025	2.89	2.89	2.89	2.89	2.89	17.48%	3,578,402
Nov 4, 2025	2.46	2.46	2.46	2.46	2.46	15.49%	4,964,935
Nov 3, 2025	2.13	2.13	2.13	2.13	2.13	11.52%	2,726,884
Oct 31, 2025	1.91	1.91	1.91	1.91	1.91	-4.02%	1,063,783
Oct 30, 2025	1.99	1.99	1.99	1.99	1.99	4.74%	1,566,973
Oct 29, 2025	1.90	1.90	1.90	1.90	1.90	-2.56%	3,863,971
Oct 28, 2025	1.95	1.95	1.95	1.95	1.95	35.89%	1,902,531
Oct 27, 2025	1.44	1.44	1.44	1.44	1.44	17.62%	1,798,253
Oct 24, 2025	1.22	1.22	1.22	1.22	1.22	12.96%	974,204
Oct 23, 2025	1.08	1.08	1.08	1.08	1.08	-7.69%	729,264
Oct 22, 2025	1.17	1.17	1.17	1.17	1.17	-0.43%	1,556,230
Oct 21, 2025	1.18	1.18	1.18	1.18	1.18	37.59%	2,837,597
Oct 20, 2025	0.85	0.85	0.85	0.85	0.85	3.39%	851,654
Oct 17, 2025	0.83	0.83	0.83	0.83	0.83	12.23%	311,265
Oct 16, 2025	0.74	0.74	0.74	0.74	0.74	-4.42%	636,701
Oct 15, 2025	0.77	0.77	0.77	0.77	0.77	15.27%	1,318,855
Oct 14, 2025	0.67	0.67	0.67	0.67	0.67	13.22%	529,236
Oct 13, 2025	0.59	0.59	0.59	0.59	0.59	-7.81%	251,877
Oct 10, 2025	0.64	0.64	0.64	0.64	0.64	10.34%	578,205
Oct 9, 2025	0.58	0.58	0.58	0.58	0.58	23.93%	754,507
Oct 8, 2025	0.47	0.47	0.47	0.47	0.47	-13.65%	383,483
Oct 7, 2025	0.54	0.54	0.54	0.54	0.54	1.50%	369,641
Oct 6, 2025	0.53	0.53	0.53	0.53	0.53	-3.96%	499,884
Oct 3, 2025	0.56	0.56	0.56	0.56	0.56	0.72%	475,837
Oct 2, 2025	0.55	0.55	0.55	0.55	0.55	7.39%	182,130
Oct 1, 2025	0.51	0.51	0.51	0.51	0.51	4.26%	149,075
Sep 30, 2025	0.49	0.49	0.49	0.49	0.49	-4.83%	90,302
Sep 29, 2025	0.52	0.52	0.52	0.52	0.52	3.81%	66,828
Sep 26, 2025	0.50	0.50	0.50	0.50	0.50	6.17%	322,365
Sep 25, 2025	0.47	0.47	0.47	0.47	0.47	-9.27%	680,031
Sep 24, 2025	0.52	0.52	0.52	0.52	0.52	14.35%	487,945
Sep 23, 2025	0.45	0.45	0.45	0.45	0.45	-7.74%	317,730
Sep 22, 2025	0.49	0.49	0.49	0.49	0.49	-13.86%	471,677