Sustainion Group AB (XSAT:SUSG)
0.9850
-0.0100 (-1.01%)
At close: Oct 17, 2025
Sustainion Group AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -1.01% | 11,846 |
Oct 16, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -0.50% | 28,062 |
Oct 15, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 7,605 |
Oct 14, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 73,382 |
Oct 13, 2025 | 0.98 | 1.06 | 0.93 | 0.99 | 0.99 | -3.88% | 120,613 |
Oct 10, 2025 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | -0.96% | 3,550 |
Oct 9, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 45,792 |
Oct 8, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | -1.92% | 12,995 |
Oct 7, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 7.77% | 13,518 |
Oct 6, 2025 | 1.06 | 1.07 | 0.97 | 0.97 | 0.97 | -9.81% | 54,565 |
Oct 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | 360 |
Oct 2, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 2,965 |
Oct 1, 2025 | 1.07 | 1.07 | 0.97 | 1.03 | 1.03 | 3.00% | 25,780 |
Sep 30, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 56,782 |
Sep 29, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 39,861 |
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 |