StoneBeach Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.37	0.37	0.37	0.37	0.37	-7.79%	149,390
Oct 23, 2026	0.40	0.40	0.40	0.40	0.40	-4.10%	103,233
Oct 22, 2026	0.42	0.42	0.42	0.42	0.42	-6.53%	35,349
Oct 21, 2026	0.44	0.44	0.44	0.44	0.44	13.85%	88,122
Oct 20, 2026	0.39	0.39	0.39	0.39	0.39	-5.11%	40,427
Oct 19, 2026	0.41	0.41	0.41	0.41	0.41	-6.59%	43,724
Oct 16, 2026	0.44	0.44	0.44	0.44	0.44	-0.68%	282,904
Oct 15, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	38,096
Oct 14, 2026	0.44	0.44	0.44	0.44	0.44	-0.67%	97,247
Oct 13, 2026	0.45	0.45	0.45	0.45	0.45	-1.54%	14,950
Oct 12, 2026	0.45	0.45	0.45	0.45	0.45	-0.66%	10,482
Oct 9, 2026	0.46	0.46	0.46	0.46	0.46	2.70%	70,308
Oct 8, 2026	0.45	0.45	0.45	0.45	0.45	3.49%	93,956
Oct 7, 2026	0.43	0.43	0.43	0.43	0.43	-6.52%	7,501
Oct 6, 2026	0.46	0.46	0.46	0.46	0.46	5.99%	83,854
Oct 5, 2026	0.43	0.43	0.43	0.43	0.43	-8.25%	118,266
Oct 2, 2026	0.47	0.47	0.47	0.47	0.47	11.29%	8,880
Oct 1, 2026	0.43	0.43	0.43	0.43	0.43	-10.53%	32,320
Sep 30, 2026	0.48	0.48	0.48	0.48	0.48	3.49%	76,011
Sep 29, 2026	0.46	0.46	0.46	0.46	0.46	0.22%	40,064
Sep 28, 2026	0.46	0.46	0.46	0.46	0.46	2.23%	284,425
Sep 25, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	59,581
Sep 24, 2026	0.45	0.45	0.45	0.45	0.45	-7.41%	106,387
Sep 23, 2026	0.49	0.49	0.49	0.49	0.49	10.45%	14,907
Sep 22, 2026	0.44	0.44	0.44	0.44	0.44	-8.14%	72,122
Sep 21, 2026	0.48	0.48	0.48	0.48	0.48	-4.20%	93,852
Sep 18, 2026	0.50	0.50	0.50	0.50	0.50	6.38%	7,257
Sep 17, 2026	0.47	0.47	0.47	0.47	0.47	-7.48%	36,450
Sep 16, 2026	0.51	0.51	0.51	0.51	0.51	7.17%	14,217
Sep 15, 2026	0.47	0.47	0.47	0.47	0.47	-6.14%	46,812
Sep 14, 2026	0.51	0.51	0.51	0.51	0.51	-1.37%	23,103
Sep 11, 2026	0.51	0.51	0.51	0.51	0.51	-0.58%	27,257
Sep 10, 2026	0.52	0.52	0.52	0.52	0.52	-3.38%	148,504
Sep 9, 2026	0.53	0.53	0.53	0.53	0.53	2.70%	24,450
Sep 8, 2026	0.52	0.52	0.52	0.52	0.52	4.22%	106,899
Sep 7, 2026	0.50	0.50	0.50	0.50	0.50	-2.35%	34,003
Sep 4, 2026	0.51	0.51	0.51	0.51	0.51	-1.73%	35,671
Sep 3, 2026	0.52	0.52	0.52	0.52	0.52	4.85%	92,280
Sep 2, 2026	0.50	0.50	0.50	0.50	0.50	-6.43%	100,891
Sep 1, 2026	0.53	0.53	0.53	0.53	0.53	5.80%	69,133
Aug 31, 2026	0.50	0.50	0.50	0.50	0.50	-4.76%	131,829
Aug 28, 2026	0.53	0.53	0.53	0.53	0.53	5.00%	32,560
Aug 27, 2026	0.50	0.50	0.50	0.50	0.50	-4.03%	150,195
Aug 26, 2026	0.52	0.52	0.52	0.52	0.52	-6.96%	158,433
Aug 25, 2026	0.56	0.56	0.56	0.56	0.56	0.72%	30,144
Aug 24, 2026	0.56	0.56	0.56	0.56	0.56	-1.94%	235,062
Aug 21, 2026	0.57	0.57	0.57	0.57	0.57	6.18%	62,971
Aug 20, 2026	0.53	0.53	0.53	0.53	0.53	-5.49%	80,439
Aug 19, 2026	0.57	0.57	0.57	0.57	0.57	-0.70%	19,413
Aug 18, 2026	0.57	0.57	0.57	0.57	0.57	1.61%	49,992