StoneBeach Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.56	0.56	0.56	0.56	0.56	-	427,629
Mar 17, 2026	0.56	0.56	0.56	0.56	0.56	20.43%	1,050,997
Mar 16, 2026	0.47	0.47	0.47	0.47	0.47	-8.82%	51,751
Mar 13, 2026	0.51	0.51	0.51	0.51	0.51	-7.27%	1,000,758
Mar 12, 2026	0.55	0.55	0.55	0.55	0.55	13.40%	958,169
Mar 11, 2026	0.49	0.49	0.49	0.49	0.49	17.72%	591,081
Mar 10, 2026	0.41	0.41	0.41	0.41	0.41	-5.94%	227,533
Mar 9, 2026	0.44	0.44	0.44	0.44	0.44	-2.67%	150,391
Mar 6, 2026	0.45	0.45	0.45	0.45	0.45	6.64%	393,527
Mar 5, 2026	0.42	0.42	0.42	0.42	0.42	-5.17%	387,765
Mar 4, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	75,865
Mar 3, 2026	0.44	0.44	0.44	0.44	0.44	-5.78%	610,868
Mar 2, 2026	0.47	0.47	0.47	0.47	0.47	-12.87%	360,192
Feb 27, 2026	0.54	0.54	0.54	0.54	0.54	5.10%	363,729
Feb 26, 2026	0.51	0.51	0.51	0.51	0.51	7.82%	85,393
Feb 25, 2026	0.47	0.47	0.47	0.47	0.47	-5.40%	454,778
Feb 24, 2026	0.50	0.50	0.50	0.50	0.50	-9.75%	453,766
Feb 23, 2026	0.55	0.55	0.55	0.55	0.55	-6.10%	511,269
Feb 20, 2026	0.59	0.59	0.59	0.59	0.59	5.36%	785,519
Feb 19, 2026	0.56	0.56	0.56	0.56	0.56	11.11%	483,213
Feb 18, 2026	0.50	0.50	0.50	0.50	0.50	0.80%	343,925
Feb 17, 2026	0.50	0.50	0.50	0.50	0.50	-	11,854
Feb 16, 2026	0.50	0.50	0.50	0.50	0.50	0.60%	20,578
Feb 13, 2026	0.50	0.50	0.50	0.50	0.50	-2.55%	216,529
Feb 12, 2026	0.51	0.51	0.51	0.51	0.51	0.39%	52,460
Feb 11, 2026	0.51	0.51	0.51	0.51	0.51	1.60%	135,068
Feb 10, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	84,591
Feb 9, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	99,830
Feb 6, 2026	0.50	0.50	0.50	0.50	0.50	-4.21%	601,777
Feb 5, 2026	0.52	0.52	0.52	0.52	0.52	-2.97%	179,958
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