Sustainion Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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