StoneBeach Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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