StoneBeach Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.61	0.61	0.61	0.61	0.61	-5.56%	158,322
May 15, 2026	0.65	0.65	0.65	0.65	0.65	1.25%	49,260
May 13, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	115,148
May 12, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	178,785
May 11, 2026	0.66	0.66	0.66	0.66	0.66	5.60%	60,501
May 8, 2026	0.63	0.63	0.63	0.63	0.63	2.80%	254,256
May 7, 2026	0.61	0.61	0.61	0.61	0.61	-4.40%	257,704
May 6, 2026	0.64	0.64	0.64	0.64	0.64	-0.47%	451,534
May 5, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	487,119
May 4, 2026	0.64	0.64	0.64	0.64	0.64	-2.28%	298,762
Apr 30, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	281,102
Apr 29, 2026	0.67	0.67	0.67	0.67	0.67	3.88%	178,073
Apr 28, 2026	0.64	0.64	0.64	0.64	0.64	0.16%	527,295
Apr 27, 2026	0.64	0.64	0.64	0.64	0.64	-5.30%	633,488
Apr 24, 2026	0.68	0.68	0.68	0.68	0.68	3.51%	545,880
Apr 23, 2026	0.66	0.66	0.66	0.66	0.66	-3.53%	526,666
Apr 22, 2026	0.68	0.68	0.68	0.68	0.68	3.34%	114,419
Apr 21, 2026	0.66	0.66	0.66	0.66	0.66	-0.60%	358,334
Apr 20, 2026	0.66	0.66	0.66	0.66	0.66	-5.43%	1,824,791
Apr 17, 2026	0.70	0.70	0.70	0.70	0.70	-8.97%	2,016,230
Apr 16, 2026	0.77	0.77	0.77	0.77	0.77	8.31%	1,637,651
Apr 15, 2026	0.71	0.71	0.71	0.71	0.71	10.94%	1,488,045
Apr 14, 2026	0.64	0.64	0.64	0.64	0.64	10.34%	482,427
Apr 13, 2026	0.58	0.58	0.58	0.58	0.58	-7.35%	1,185,770
Apr 10, 2026	0.63	0.63	0.63	0.63	0.63	10.80%	1,056,188
Apr 9, 2026	0.57	0.57	0.57	0.57	0.57	3.67%	117,681
Apr 8, 2026	0.55	0.55	0.55	0.55	0.55	0.93%	341,447
Apr 7, 2026	0.54	0.54	0.54	0.54	0.54	-1.10%	176,678
Apr 2, 2026	0.55	0.55	0.55	0.55	0.55	-5.54%	283,673
Apr 1, 2026	0.58	0.58	0.58	0.58	0.58	-4.62%	1,761,102
Mar 31, 2026	0.61	0.61	0.61	0.61	0.61	-8.18%	329,091
Mar 30, 2026	0.66	0.66	0.66	0.66	0.66	-	383,519
Mar 27, 2026	0.66	0.66	0.66	0.66	0.66	6.45%	843,951
Mar 26, 2026	0.62	0.62	0.62	0.62	0.62	-8.82%	1,138,282
Mar 25, 2026	0.68	0.68	0.68	0.68	0.68	23.64%	2,372,207
Mar 24, 2026	0.55	0.55	0.55	0.55	0.55	-	228,665
Mar 23, 2026	0.55	0.55	0.55	0.55	0.55	-	386,887
Mar 20, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	219,917
Mar 19, 2026	0.56	0.56	0.56	0.56	0.56	-	232,314
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