StoneBeach Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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