StoneBeach Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	0.56	0.56	0.56	0.56	0.56	-0.71%	73,188
Aug 14, 2026	0.56	0.56	0.56	0.56	0.56	0.89%	18,544
Aug 13, 2026	0.56	0.56	0.56	0.56	0.56	-1.76%	34,263
Aug 12, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	55,663
Aug 11, 2026	0.56	0.56	0.56	0.56	0.56	-2.59%	118,765
Aug 10, 2026	0.58	0.58	0.58	0.58	0.58	6.63%	65,922
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