Sustainion Group AB (XSAT:SUSG)
Sweden · Delayed Price · Currency is SEK 1.850
+0.010 (0.54%)
At close: Jul 13, 2026
Sustainion Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.85 | 1.86 | 1.80 | 1.85 | 1.85 | 0.54% | 300,575 |
| Jul 10, 2026 | 1.79 | 1.85 | 1.77 | 1.84 | 1.84 | 0.82% | 29,367 |
| Jul 9, 2026 | 1.87 | 1.87 | 1.77 | 1.83 | 1.83 | -1.08% | 40,850 |
| Jul 8, 2026 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | -0.81% | 14,227 |
| Jul 7, 2026 | 1.87 | 1.89 | 1.84 | 1.86 | 1.86 | -0.27% | 102,797 |
| Jul 6, 2026 | 1.83 | 1.90 | 1.81 | 1.87 | 1.87 | 1.36% | 72,786 |
| Jul 3, 2026 | 1.83 | 1.89 | 1.82 | 1.84 | 1.84 | -1.08% | 42,449 |
| Jul 2, 2026 | 1.80 | 1.89 | 1.80 | 1.86 | 1.86 | -1.33% | 75,240 |
| Jul 1, 2026 | 1.86 | 1.89 | 1.81 | 1.89 | 1.89 | 3.01% | 69,279 |
| Jun 30, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | 2.23% | 101,479 |
| Jun 29, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 2.29% | 75,810 |
| Jun 26, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -1.13% | 100,039 |
| Jun 25, 2026 | 1.79 | 1.82 | 1.75 | 1.77 | 1.77 | 0.57% | 71,185 |
| Jun 24, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 76,741 |
| Jun 23, 2026 | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | - | 68,355 |
| Jun 22, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 0.56% | 97,651 |
| Jun 18, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 125,603 |
| Jun 17, 2026 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -1.13% | 125,486 |
| Jun 16, 2026 | 1.74 | 1.79 | 1.71 | 1.77 | 1.77 | 0.57% | 122,853 |
| Jun 15, 2026 | 1.78 | 1.83 | 1.74 | 1.76 | 1.76 | - | 79,724 |
| Jun 12, 2026 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | 1.15% | 58,425 |
| Jun 11, 2026 | 1.75 | 1.80 | 1.74 | 1.74 | 1.74 | -2.25% | 51,702 |
| Jun 10, 2026 | 1.82 | 1.82 | 1.74 | 1.78 | 1.78 | -0.84% | 22,251 |
| Jun 9, 2026 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | -0.28% | 188,605 |
| Jun 8, 2026 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | -0.28% | 54,652 |
| Jun 5, 2026 | 1.85 | 1.87 | 1.79 | 1.81 | 1.81 | -2.17% | 383,313 |
| Jun 4, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | 1.10% | 42,563 |
| Jun 3, 2026 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -3.18% | 151,916 |
| Jun 2, 2026 | 1.92 | 1.93 | 1.85 | 1.89 | 1.89 | -1.82% | 270,294 |
| Jun 1, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | 1.05% | 102,322 |
| May 29, 2026 | 1.92 | 1.95 | 1.86 | 1.90 | 1.90 | -3.80% | 262,820 |
| May 28, 2026 | 1.96 | 2.04 | 1.90 | 1.98 | 1.98 | 1.80% | 77,097 |
| May 27, 2026 | 1.99 | 2.00 | 1.93 | 1.94 | 1.94 | -2.02% | 97,691 |
| May 26, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 2.86% | 417,515 |
| May 25, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 1.32% | 127,322 |
| May 22, 2026 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | 3.26% | 89,159 |
| May 21, 2026 | 1.83 | 1.89 | 1.80 | 1.84 | 1.84 | 0.82% | 146,145 |
| May 20, 2026 | 1.67 | 1.93 | 1.66 | 1.83 | 1.83 | 13.71% | 1,387,671 |
| May 19, 2026 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | 1.26% | 117,947 |
| May 18, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.59% | 152,365 |
| May 15, 2026 | 1.59 | 1.59 | 1.50 | 1.55 | 1.55 | -2.83% | 348,516 |
| May 13, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 101,045 |
| May 12, 2026 | 1.54 | 1.59 | 1.50 | 1.57 | 1.57 | 2.28% | 447,904 |
| May 11, 2026 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -2.54% | 192,409 |
| May 8, 2026 | 1.59 | 1.64 | 1.56 | 1.58 | 1.58 | -0.94% | 454,410 |
| May 7, 2026 | 1.59 | 1.64 | 1.55 | 1.59 | 1.59 | 1.27% | 231,596 |
| May 6, 2026 | 1.54 | 1.60 | 1.52 | 1.57 | 1.57 | 3.29% | 282,367 |
| May 5, 2026 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | 1.00% | 385,359 |
| May 4, 2026 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | -0.33% | 87,546 |
| Apr 30, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | -0.33% | 52,234 |