Sustainion Group AB (XSAT:SUSG)
Sweden · Delayed Price · Currency is SEK 1.605
+0.020 (1.26%)
At close: May 19, 2026
Sustainion Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 4.48% | 210,073 |
| Apr 28, 2026 | 1.51 | 1.52 | 1.43 | 1.45 | 1.45 | -3.97% | 469,876 |
| Apr 27, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.33% | 71,343 |
| Apr 24, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -0.66% | 165,247 |
| Apr 23, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 346,776 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -1.92% | 59,456 |
| Apr 21, 2026 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | 0.64% | 95,249 |
| Apr 20, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | - | 60,281 |
| Apr 17, 2026 | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | 1.30% | 266,740 |
| Apr 16, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.32% | 39,769 |
| Apr 15, 2026 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 42,978 |
| Apr 14, 2026 | 1.53 | 1.55 | 1.41 | 1.51 | 1.51 | -1.95% | 666,624 |
| Apr 13, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.33% | 88,626 |
| Apr 10, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -0.97% | 174,482 |
| Apr 9, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 142,194 |
| Apr 8, 2026 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | -0.32% | 522,368 |
| Apr 7, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.96% | 178,690 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.27% | 47,789 |
| Apr 1, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 334,018 |
| Mar 31, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | - | 153,170 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 83,556 |
| Mar 27, 2026 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -1.27% | 166,184 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 1,623 |
| Mar 25, 2026 | 1.54 | 1.57 | 1.51 | 1.56 | 1.56 | 1.30% | 186,014 |
| Mar 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 24,597 |
| Mar 23, 2026 | 1.53 | 1.55 | 1.45 | 1.54 | 1.54 | -2.53% | 375,416 |
| Mar 20, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 185,787 |
| Mar 19, 2026 | 1.57 | 1.63 | 1.52 | 1.56 | 1.56 | -1.27% | 185,029 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -4.24% | 58,651 |
| Mar 17, 2026 | 1.58 | 1.65 | 1.52 | 1.65 | 1.65 | 0.61% | 491,424 |
| Mar 16, 2026 | 1.63 | 1.64 | 1.56 | 1.64 | 1.64 | 1.86% | 270,413 |
| Mar 13, 2026 | 1.67 | 1.75 | 1.54 | 1.61 | 1.61 | -6.94% | 898,347 |
| Mar 12, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 2.98% | 118,912 |
| Mar 11, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 2.44% | 118,420 |
| Mar 10, 2026 | 1.64 | 1.75 | 1.60 | 1.64 | 1.64 | -6.29% | 318,572 |
| Mar 9, 2026 | 1.80 | 1.80 | 1.64 | 1.75 | 1.75 | -4.37% | 453,500 |
| Mar 6, 2026 | 1.80 | 1.89 | 1.62 | 1.83 | 1.83 | -0.54% | 358,209 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.81 | 1.84 | 1.84 | -9.80% | 330,884 |
| Mar 4, 2026 | 1.97 | 2.04 | 1.70 | 2.04 | 2.04 | -0.97% | 959,794 |