Sustainion Group AB (XSAT:SUSG)
Sweden · Delayed Price · Currency is SEK 1.865
+0.025 (1.36%)
At close: Aug 6, 2026
Sustainion Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.85 | 1.89 | 1.80 | 1.87 | 1.87 | 1.36% | 170,406 |
| Aug 5, 2026 | 1.82 | 1.85 | 1.78 | 1.84 | 1.84 | 1.38% | 145,713 |
| Aug 4, 2026 | 1.83 | 1.83 | 1.77 | 1.82 | 1.82 | -0.82% | 140,587 |
| Aug 3, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 96,989 |
| Jul 31, 2026 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | 0.28% | 68,015 |
| Jul 30, 2026 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | 0.84% | 66,829 |
| Jul 29, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | 0.28% | 17,140 |
| Jul 28, 2026 | 1.79 | 1.83 | 1.73 | 1.78 | 1.78 | -2.20% | 383,331 |
| Jul 27, 2026 | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | 0.28% | 90,473 |
| Jul 24, 2026 | 1.82 | 1.82 | 1.76 | 1.81 | 1.81 | 0.56% | 27,172 |
| Jul 23, 2026 | 1.81 | 1.82 | 1.75 | 1.80 | 1.80 | -0.28% | 210,072 |
| Jul 22, 2026 | 1.83 | 1.83 | 1.76 | 1.81 | 1.81 | 0.28% | 212,311 |
| Jul 21, 2026 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -0.83% | 123,498 |
| Jul 20, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 41,650 |
| Jul 17, 2026 | 1.83 | 1.83 | 1.77 | 1.82 | 1.82 | -1.36% | 105,227 |
| Jul 16, 2026 | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | -0.27% | 48,532 |
| Jul 15, 2026 | 1.85 | 1.85 | 1.79 | 1.85 | 1.85 | 1.93% | 37,696 |
| Jul 14, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -2.16% | 116,276 |
| 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 |