StoneBeach Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.54	0.54	0.54	0.54	0.54	-6.38%	81,815
Aug 6, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	263,091
Aug 5, 2026	0.58	0.58	0.58	0.58	0.58	2.31%	54,627
Aug 4, 2026	0.56	0.56	0.56	0.56	0.56	4.07%	83,325
Aug 3, 2026	0.54	0.54	0.54	0.54	0.54	-5.26%	295,746
Jul 31, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	3,993
Jul 30, 2026	0.57	0.57	0.57	0.57	0.57	10.78%	18,181
Jul 29, 2026	0.51	0.51	0.51	0.51	0.51	-8.93%	23,963
Jul 28, 2026	0.56	0.56	0.56	0.56	0.56	-6.20%	93,967
Jul 27, 2026	0.60	0.60	0.60	0.60	0.60	1.53%	82,265
Jul 24, 2026	0.59	0.59	0.59	0.59	0.59	8.89%	120,543
Jul 23, 2026	0.54	0.54	0.54	0.54	0.54	-	34,674
Jul 22, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	120,611
Jul 21, 2026	0.52	0.52	0.52	0.52	0.52	0.97%	71,028
Jul 20, 2026	0.52	0.52	0.52	0.52	0.52	-0.39%	89,181
Jul 17, 2026	0.52	0.52	0.52	0.52	0.52	5.08%	22,054
Jul 16, 2026	0.49	0.49	0.49	0.49	0.49	0.41%	44,613
Jul 15, 2026	0.49	0.49	0.49	0.49	0.49	-3.92%	46,458
Jul 14, 2026	0.51	0.51	0.51	0.51	0.51	-2.30%	92,847
Jul 13, 2026	0.52	0.52	0.52	0.52	0.52	-3.15%	219,379
Jul 10, 2026	0.54	0.54	0.54	0.54	0.54	-1.10%	66,580
Jul 9, 2026	0.55	0.55	0.55	0.55	0.55	13.78%	982,531
Jul 8, 2026	0.48	0.48	0.48	0.48	0.48	0.21%	354,567
Jul 7, 2026	0.48	0.48	0.48	0.48	0.48	3.91%	35,000
Jul 6, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	24,234
Jul 3, 2026	0.44	0.44	0.44	0.44	0.44	-2.44%	661,846
Jul 2, 2026	0.45	0.45	0.45	0.45	0.45	-6.04%	169,398
Jul 1, 2026	0.48	0.48	0.48	0.48	0.48	-1.84%	188,976
Jun 30, 2026	0.49	0.49	0.49	0.49	0.49	-7.39%	401,241
Jun 29, 2026	0.53	0.53	0.53	0.53	0.53	0.57%	125,133
Jun 26, 2026	0.53	0.53	0.53	0.53	0.53	-	21,901
Jun 25, 2026	0.53	0.53	0.53	0.53	0.53	-2.05%	23,768
Jun 24, 2026	0.54	0.54	0.54	0.54	0.54	5.30%	171,392
Jun 23, 2026	0.51	0.51	0.51	0.51	0.51	0.99%	47,830
Jun 22, 2026	0.50	0.50	0.50	0.50	0.50	-9.52%	208,239
Jun 18, 2026	0.56	0.56	0.56	0.56	0.56	-3.63%	104,856
Jun 17, 2026	0.58	0.58	0.58	0.58	0.58	5.09%	128,108
Jun 16, 2026	0.55	0.55	0.55	0.55	0.55	-6.46%	87,450
Jun 15, 2026	0.59	0.59	0.59	0.59	0.59	-3.45%	236,732
Jun 12, 2026	0.61	0.61	0.61	0.61	0.61	2.70%	342,162
Jun 11, 2026	0.59	0.59	0.59	0.59	0.59	-3.42%	241,423
Jun 10, 2026	0.61	0.61	0.61	0.61	0.61	2.50%	58,568
Jun 9, 2026	0.60	0.60	0.60	0.60	0.60	-0.99%	176,569
Jun 8, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	45,015
Jun 5, 2026	0.61	0.61	0.61	0.61	0.61	-	56,684
Jun 4, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	43,219
Jun 3, 2026	0.62	0.62	0.62	0.62	0.62	-0.48%	69,528
Jun 2, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	94,284
Jun 1, 2026	0.63	0.63	0.63	0.63	0.63	1.45%	54,400
May 29, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	247,374