Sustainion Group AB (XSAT:SUSG)
Sweden · Delayed Price · Currency is SEK 1.670
+0.080 (5.03%)
At close: Dec 3, 2025
Sustainion Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.12 | 1.14 | 1.08 | 1.12 | 1.12 | 0.90% | 120,622 |
| Nov 17, 2025 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | - | 155,582 |
| Nov 14, 2025 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | -0.89% | 16,041 |
| Nov 13, 2025 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | - | 90,129 |
| Nov 12, 2025 | 1.11 | 1.16 | 1.06 | 1.12 | 1.12 | -2.61% | 668,550 |
| Nov 11, 2025 | 1.20 | 1.20 | 1.08 | 1.15 | 1.15 | -5.74% | 104,624 |
| Nov 10, 2025 | 1.08 | 1.22 | 1.05 | 1.22 | 1.22 | 12.96% | 336,935 |
| Nov 7, 2025 | 1.14 | 1.19 | 1.08 | 1.08 | 1.08 | -7.69% | 342,519 |
| Nov 6, 2025 | 1.08 | 1.27 | 1.08 | 1.17 | 1.17 | 10.38% | 520,262 |
| Nov 5, 2025 | 1.02 | 1.06 | 0.98 | 1.06 | 1.06 | 3.92% | 52,624 |
| Nov 4, 2025 | 0.99 | 1.07 | 0.98 | 1.02 | 1.02 | - | 64,343 |
| Nov 3, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 59,669 |
| Oct 31, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 23,699 |
| Oct 30, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 29,536 |
| Oct 29, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 740 |
| Oct 28, 2025 | 1.00 | 1.07 | 0.98 | 1.03 | 1.03 | - | 12,031 |
| Oct 27, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 4.04% | 59,406 |
| Oct 24, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 3,328 |
| Oct 23, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -5.94% | 6,780 |
| Oct 22, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | 2.02% | 36,355 |
| Oct 21, 2025 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | 3.66% | 6,590 |
| Oct 20, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -3.05% | 21,631 |
| 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 |