StoneBeach Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	0.57	0.57	0.57	0.57	0.57	-10.66%	376,645
Sep 18, 2025	0.64	0.64	0.64	0.64	0.64	-4.20%	1,181,822
Sep 17, 2025	0.67	0.67	0.67	0.67	0.67	7.77%	1,924,880
Sep 16, 2025	0.62	0.62	0.62	0.62	0.62	-15.34%	2,802,251
Sep 15, 2025	0.73	0.73	0.73	0.73	0.73	28.98%	9,061,113
Sep 12, 2025	0.57	0.57	0.57	0.57	0.57	77.99%	8,223,320
Sep 11, 2025	0.32	0.32	0.32	0.32	0.32	-6.47%	182,020
Sep 10, 2025	0.34	0.34	0.34	0.34	0.34	-	299,168
Sep 9, 2025	0.34	0.34	0.34	0.34	0.34	-	4,199
Sep 8, 2025	0.34	0.34	0.34	0.34	0.34	-0.87%	106,015
Sep 5, 2025	0.34	0.34	0.34	0.34	0.34	12.83%	120,452
Sep 4, 2025	0.30	0.30	0.30	0.30	0.30	-12.39%	72,132
Sep 3, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	2,881
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	2.95%	147,120
Sep 1, 2025	0.34	0.34	0.34	0.34	0.34	3.04%	238,405
Aug 29, 2025	0.33	0.33	0.33	0.33	0.33	7.87%	128,033
Aug 28, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	117,584
Aug 27, 2025	0.32	0.32	0.32	0.32	0.32	-1.25%	14,156
Aug 26, 2025	0.32	0.32	0.32	0.32	0.32	0.95%	52,096
Aug 25, 2025	0.32	0.32	0.32	0.32	0.32	1.94%	73,657
Aug 22, 2025	0.31	0.31	0.31	0.31	0.31	6.53%	129,642
Aug 21, 2025	0.29	0.29	0.29	0.29	0.29	9.81%	268,216
Aug 20, 2025	0.27	0.27	0.27	0.27	0.27	-4.33%	100,020
Aug 19, 2025	0.28	0.28	0.28	0.28	0.28	6.13%	18,774
Aug 18, 2025	0.26	0.26	0.26	0.26	0.26	2.76%	47,062
Aug 15, 2025	0.25	0.25	0.25	0.25	0.25	-11.50%	31,000
Aug 14, 2025	0.29	0.29	0.29	0.29	0.29	2.14%	32,083
Aug 13, 2025	0.28	0.28	0.28	0.28	0.28	1.08%	110,577
Aug 12, 2025	0.28	0.28	0.28	0.28	0.28	5.30%	41,039
Aug 11, 2025	0.26	0.26	0.26	0.26	0.26	-	21,476
Aug 8, 2025	0.26	0.26	0.26	0.26	0.26	-5.71%	115,082
Aug 7, 2025	0.28	0.28	0.28	0.28	0.28	0.36%	750
Aug 6, 2025	0.28	0.28	0.28	0.28	0.28	6.08%	20,583
Aug 5, 2025	0.26	0.26	0.26	0.26	0.26	-1.13%	9,229
Aug 4, 2025	0.27	0.27	0.27	0.27	0.27	-7.32%	19,825
Aug 1, 2025	0.29	0.29	0.29	0.29	0.29	2.50%	78,786
Jul 31, 2025	0.28	0.28	0.28	0.28	0.28	-2.44%	101,730
Jul 30, 2025	0.29	0.29	0.29	0.29	0.29	1.06%	54,303
Jul 29, 2025	0.28	0.28	0.28	0.28	0.28	-	60,876
Jul 28, 2025	0.28	0.28	0.28	0.28	0.28	7.17%	26,851