Sustainion Group AB (XSAT:SUSG)
Sweden · Delayed Price · Currency is SEK 1.020
-0.020 (-1.92%)
At close: Sep 26, 2025
Sustainion Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | -1.92% | 6,176 |
| Sep 25, 2025 | 0.98 | 1.04 | 0.96 | 1.04 | 1.04 | -0.95% | 53,666 |
| Sep 24, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 22,535 |
| Sep 23, 2025 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | - | 13,896 |
| Sep 22, 2025 | 1.05 | 1.06 | 0.99 | 1.06 | 1.06 | 7.07% | 9,270 |
| Sep 19, 2025 | 0.99 | 1.04 | 0.97 | 0.99 | 0.99 | -2.94% | 53,025 |
| Sep 18, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 3,916 |
| Sep 17, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 0.96% | 50,093 |
| Sep 16, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 2,041 |
| Sep 15, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 6.60% | 12,426 |
| Sep 12, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 0.51% | 190,756 |
| Sep 11, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | 6,000 |
| Sep 10, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 11,752 |
| Sep 9, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.54% | 27,711 |
| Sep 8, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 1.56% | 21,513 |
| Sep 5, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | - | 4,273 |
| Sep 4, 2025 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | -1.03% | 33,101 |
| Sep 3, 2025 | 1.00 | 1.04 | 0.93 | 0.97 | 0.97 | -7.62% | 91,091 |
| Sep 2, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 7,797 |
| Sep 1, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 19,748 |
| Aug 29, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 2.97% | 5,572 |
| Aug 28, 2025 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | -0.98% | 149,129 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 67,224 |
| Aug 26, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 45,050 |
| Aug 25, 2025 | 1.02 | 1.05 | 0.94 | 1.04 | 1.04 | -2.80% | 31,521 |
| Aug 22, 2025 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 4.90% | 181,091 |
| Aug 21, 2025 | 1.00 | 1.09 | 0.98 | 1.02 | 1.02 | 5.15% | 479,260 |
| Aug 20, 2025 | 0.90 | 0.98 | 0.88 | 0.97 | 0.97 | 10.86% | 50,287 |
| Aug 19, 2025 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | 1.16% | 52,637 |
| Aug 18, 2025 | 0.90 | 0.92 | 0.80 | 0.87 | 0.87 | -6.99% | 118,502 |
| Aug 15, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 3.91% | 3,075 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -0.56% | 26,979 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,000 |
| Aug 12, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | -4.76% | 37,130 |
| Aug 11, 2025 | 0.90 | 0.95 | 0.89 | 0.95 | 0.95 | 5.00% | 9,234 |
| Aug 8, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | -2.70% | 14,203 |
| Aug 7, 2025 | 0.87 | 0.94 | 0.87 | 0.93 | 0.93 | 4.52% | 7,295 |
| Aug 6, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -1.67% | 45,742 |
| Aug 5, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | 1.12% | 11,060 |
| Aug 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | 137 |
| Aug 1, 2025 | 0.82 | 0.89 | 0.82 | 0.89 | 0.89 | 1.72% | 2,825 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.57% | 5,264 |
| Jul 30, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 7,244 |
| Jul 29, 2025 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 1.15% | 7,409 |
| Jul 28, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | 0.58% | 12,200 |
| Jul 25, 2025 | 0.84 | 0.88 | 0.82 | 0.87 | 0.87 | 4.85% | 214,724 |
| Jul 24, 2025 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | -4.07% | 6,527 |
| Jul 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 3,000 |
| Jul 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,000 |
| Jul 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | 1,400 |