Sustainion Group AB (XSAT:SUSG)
Sweden · Delayed Price · Currency is SEK 1.780
+0.010 (0.56%)
At close: Feb 4, 2026
Sustainion Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.33 | 1.39 | 1.39 | 0.72% | 50,279 |
| Jan 22, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 26,205 |
| Jan 21, 2026 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 62,168 |
| Jan 20, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | 13,500 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.21 | 1.34 | 1.34 | - | 38,322 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | 1.52% | 11,322 |
| Jan 15, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | - | 111,064 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.26 | 1.32 | 1.32 | -0.75% | 108,469 |
| Jan 13, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | -3.62% | 238,086 |
| Jan 12, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 60,643 |
| Jan 9, 2026 | 1.38 | 1.44 | 1.35 | 1.39 | 1.39 | -0.71% | 86,721 |
| Jan 8, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | -2.10% | 56,145 |
| Jan 7, 2026 | 1.50 | 1.50 | 1.36 | 1.43 | 1.43 | 0.70% | 79,932 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.33% | 4,269 |
| Jan 2, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 110,353 |
| Dec 30, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 4.11% | 62,653 |
| Dec 29, 2025 | 1.53 | 1.53 | 1.41 | 1.46 | 1.46 | -2.01% | 33,426 |
| Dec 23, 2025 | 1.43 | 1.49 | 1.42 | 1.49 | 1.49 | 9.56% | 50,787 |
| Dec 22, 2025 | 1.29 | 1.38 | 1.29 | 1.36 | 1.36 | 2.26% | 37,913 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.29 | 1.33 | 1.33 | -0.75% | 134,611 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.90% | 15,773 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 9,659 |
| Dec 16, 2025 | 1.38 | 1.44 | 1.32 | 1.32 | 1.32 | -5.71% | 129,709 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -5.41% | 57,079 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.42 | 1.48 | 1.48 | -4.52% | 155,075 |
| Dec 11, 2025 | 1.53 | 1.60 | 1.50 | 1.55 | 1.55 | 1.31% | 66,964 |
| Dec 10, 2025 | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | -7.27% | 63,685 |
| Dec 9, 2025 | 1.72 | 1.72 | 1.58 | 1.65 | 1.65 | -4.07% | 57,763 |
| Dec 8, 2025 | 1.66 | 1.76 | 1.65 | 1.72 | 1.72 | 3.61% | 77,392 |
| Dec 5, 2025 | 1.62 | 1.73 | 1.62 | 1.66 | 1.66 | 3.11% | 56,167 |
| Dec 4, 2025 | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | -3.59% | 139,446 |
| Dec 3, 2025 | 1.73 | 1.73 | 1.63 | 1.67 | 1.67 | 5.03% | 168,230 |
| Dec 2, 2025 | 1.46 | 1.67 | 1.41 | 1.59 | 1.59 | 8.90% | 421,568 |
| Dec 1, 2025 | 1.38 | 1.48 | 1.37 | 1.46 | 1.46 | 7.35% | 252,350 |
| Nov 28, 2025 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | -0.73% | 150,108 |
| Nov 27, 2025 | 1.36 | 1.42 | 1.22 | 1.37 | 1.37 | 6.20% | 157,249 |
| Nov 26, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | - | 73,659 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | - | 217,283 |
| Nov 24, 2025 | 1.26 | 1.30 | 1.20 | 1.29 | 1.29 | 7.50% | 409,435 |
| Nov 21, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 76,005 |
| Nov 20, 2025 | 1.10 | 1.27 | 1.10 | 1.17 | 1.17 | 4.46% | 190,614 |
| Nov 19, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | 1,732 |