StoneBeach Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.54	0.54	0.54	0.54	0.54	3.46%	124,358
Feb 3, 2026	0.52	0.52	0.52	0.52	0.52	-8.77%	58,665
Feb 2, 2026	0.57	0.57	0.57	0.57	0.57	-5.94%	182,458
Jan 30, 2026	0.61	0.61	0.61	0.61	0.61	2.71%	116,398
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	-7.52%	167,650
Jan 28, 2026	0.64	0.64	0.64	0.64	0.64	10.00%	242,281
Jan 27, 2026	0.58	0.58	0.58	0.58	0.58	-7.05%	199,658
Jan 26, 2026	0.62	0.62	0.62	0.62	0.62	10.64%	1,033,234
Jan 23, 2026	0.56	0.56	0.56	0.56	0.56	9.30%	86,142
Jan 22, 2026	0.52	0.52	0.52	0.52	0.52	1.57%	42,671
Jan 21, 2026	0.51	0.51	0.51	0.51	0.51	-5.93%	382,222
Jan 20, 2026	0.54	0.54	0.54	0.54	0.54	1.12%	55,274
Jan 19, 2026	0.53	0.53	0.53	0.53	0.53	-2.91%	314,512
Jan 16, 2026	0.55	0.55	0.55	0.55	0.55	-3.17%	166,378
Jan 15, 2026	0.57	0.57	0.57	0.57	0.57	-	544,541
Jan 14, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	716,479
Jan 13, 2026	0.57	0.57	0.57	0.57	0.57	6.74%	974,040
Jan 12, 2026	0.53	0.53	0.53	0.53	0.53	-13.31%	1,673,419
Jan 9, 2026	0.62	0.62	0.62	0.62	0.62	3.36%	166,406
Jan 8, 2026	0.60	0.60	0.60	0.60	0.60	6.43%	185,985
Jan 7, 2026	0.56	0.56	0.56	0.56	0.56	-3.11%	150,241
Jan 5, 2026	0.58	0.58	0.58	0.58	0.58	1.40%	86,865
Jan 2, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	157,593
Dec 30, 2025	0.55	0.55	0.55	0.55	0.55	-1.08%	298,667
Dec 29, 2025	0.56	0.56	0.56	0.56	0.56	-4.47%	870,457
Dec 23, 2025	0.58	0.58	0.58	0.58	0.58	-6.73%	136,324
Dec 22, 2025	0.62	0.62	0.62	0.62	0.62	-0.64%	59,863
Dec 19, 2025	0.63	0.63	0.63	0.63	0.63	0.32%	329,981
Dec 18, 2025	0.63	0.63	0.63	0.63	0.63	-1.26%	36,545
Dec 17, 2025	0.63	0.63	0.63	0.63	0.63	3.59%	145,245
Dec 16, 2025	0.61	0.61	0.61	0.61	0.61	-5.26%	500,936
Dec 15, 2025	0.65	0.65	0.65	0.65	0.65	2.22%	369,343
Dec 12, 2025	0.63	0.63	0.63	0.63	0.63	-1.25%	447,680
Dec 11, 2025	0.64	0.64	0.64	0.64	0.64	-	96,863
Dec 10, 2025	0.64	0.64	0.64	0.64	0.64	6.67%	376,199
Dec 9, 2025	0.60	0.60	0.60	0.60	0.60	-7.41%	1,263,755
Dec 8, 2025	0.65	0.65	0.65	0.65	0.65	-17.35%	530,857
Dec 5, 2025	0.78	0.78	0.78	0.78	0.78	-1.01%	365,413
Dec 4, 2025	0.79	0.79	0.79	0.79	0.79	1.02%	365,795
Dec 3, 2025	0.78	0.78	0.78	0.78	0.78	-6.89%	196,030
Dec 2, 2025	0.84	0.84	0.84	0.84	0.84	-0.47%	410,022
Dec 1, 2025	0.85	0.85	0.85	0.85	0.85	-9.42%	1,250,498
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