Sustainion Group AB (XSAT:SUSG)
Sweden · Delayed Price · Currency is SEK 1.545
0.00 (0.00%)
At close: Apr 7, 2026
Sustainion Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.96% | 178,690 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.27% | 47,789 |
| Apr 1, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 334,018 |
| Mar 31, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | - | 153,170 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 83,556 |
| Mar 27, 2026 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -1.27% | 166,184 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 1,623 |
| Mar 25, 2026 | 1.54 | 1.57 | 1.51 | 1.56 | 1.56 | 1.30% | 186,014 |
| Mar 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 24,597 |
| Mar 23, 2026 | 1.53 | 1.55 | 1.45 | 1.54 | 1.54 | -2.53% | 375,416 |
| Mar 20, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 185,787 |
| Mar 19, 2026 | 1.57 | 1.63 | 1.52 | 1.56 | 1.56 | -1.27% | 185,029 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -4.24% | 58,651 |
| Mar 17, 2026 | 1.58 | 1.65 | 1.52 | 1.65 | 1.65 | 0.61% | 491,424 |
| Mar 16, 2026 | 1.63 | 1.64 | 1.56 | 1.64 | 1.64 | 1.86% | 270,413 |
| Mar 13, 2026 | 1.67 | 1.75 | 1.54 | 1.61 | 1.61 | -6.94% | 898,347 |
| Mar 12, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 2.98% | 118,912 |
| Mar 11, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 2.44% | 118,420 |
| Mar 10, 2026 | 1.64 | 1.75 | 1.60 | 1.64 | 1.64 | -6.29% | 318,572 |
| Mar 9, 2026 | 1.80 | 1.80 | 1.64 | 1.75 | 1.75 | -4.37% | 453,500 |
| Mar 6, 2026 | 1.80 | 1.89 | 1.62 | 1.83 | 1.83 | -0.54% | 358,209 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.81 | 1.84 | 1.84 | -9.80% | 330,884 |
| Mar 4, 2026 | 1.97 | 2.04 | 1.70 | 2.04 | 2.04 | -0.97% | 959,794 |
| Mar 3, 2026 | 2.10 | 2.10 | 1.94 | 2.06 | 2.06 | 3.52% | 101,540 |
| Mar 2, 2026 | 2.08 | 2.08 | 1.93 | 1.99 | 1.99 | -0.50% | 128,714 |
| Feb 27, 2026 | 1.94 | 2.02 | 1.89 | 2.00 | 2.00 | 3.63% | 289,149 |
| Feb 26, 2026 | 1.91 | 1.96 | 1.84 | 1.93 | 1.93 | 1.58% | 59,206 |
| Feb 25, 2026 | 1.95 | 1.97 | 1.69 | 1.90 | 1.90 | -2.56% | 290,068 |
| Feb 24, 2026 | 1.86 | 1.96 | 1.80 | 1.95 | 1.95 | 1.56% | 15,175 |
| Feb 23, 2026 | 1.97 | 2.02 | 1.81 | 1.92 | 1.92 | -1.54% | 208,370 |
| Feb 20, 2026 | 1.92 | 1.99 | 1.89 | 1.95 | 1.95 | 1.56% | 158,698 |
| Feb 19, 2026 | 1.90 | 2.00 | 1.86 | 1.92 | 1.92 | 3.23% | 131,947 |
| Feb 18, 2026 | 1.82 | 1.89 | 1.80 | 1.86 | 1.86 | -1.06% | 39,237 |
| Feb 17, 2026 | 1.97 | 1.99 | 1.82 | 1.88 | 1.88 | -4.08% | 284,762 |
| Feb 16, 2026 | 1.88 | 1.96 | 1.83 | 1.96 | 1.96 | 4.26% | 161,556 |
| Feb 13, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -0.53% | 132,185 |
| Feb 12, 2026 | 1.80 | 1.91 | 1.79 | 1.89 | 1.89 | 2.72% | 157,354 |
| Feb 11, 2026 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | -0.54% | 70,462 |
| Feb 10, 2026 | 1.85 | 1.89 | 1.81 | 1.85 | 1.85 | 1.65% | 388,080 |
| Feb 9, 2026 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 2.25% | 209,521 |
| Feb 6, 2026 | 1.78 | 1.80 | 1.73 | 1.78 | 1.78 | 2.30% | 106,139 |
| Feb 5, 2026 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -2.25% | 24,700 |
| Feb 4, 2026 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | 0.56% | 23,679 |
| Feb 3, 2026 | 1.83 | 1.83 | 1.66 | 1.77 | 1.77 | -1.67% | 211,133 |
| Feb 2, 2026 | 1.74 | 1.95 | 1.74 | 1.80 | 1.80 | 3.45% | 232,290 |
| Jan 30, 2026 | 1.74 | 1.81 | 1.62 | 1.74 | 1.74 | -0.57% | 277,220 |
| Jan 29, 2026 | 1.78 | 1.87 | 1.70 | 1.75 | 1.75 | -1.69% | 309,572 |
| Jan 28, 2026 | 1.43 | 1.93 | 1.42 | 1.78 | 1.78 | 26.24% | 899,888 |
| Jan 27, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 30,434 |
| Jan 26, 2026 | 1.39 | 1.41 | 1.32 | 1.38 | 1.38 | -0.72% | 100,065 |