Sustainion Group AB (XSAT:SUSG)
Sweden · Delayed Price · Currency is SEK 1.860
+0.010 (0.54%)
At close: Sep 15, 2026
Sustainion Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -1.08% | 282,379 |
| Sep 15, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 0.54% | 208,177 |
| Sep 14, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 169,995 |
| Sep 11, 2026 | 1.88 | 1.90 | 1.84 | 1.90 | 1.90 | 0.53% | 227,735 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 422,471 |
| Sep 9, 2026 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -2.31% | 168,215 |
| Sep 8, 2026 | 2.01 | 2.01 | 1.90 | 1.95 | 1.95 | -0.77% | 260,228 |
| Sep 7, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | 1.55% | 411,635 |
| Sep 4, 2026 | 1.95 | 1.97 | 1.93 | 1.93 | 1.93 | -0.26% | 86,551 |
| Sep 3, 2026 | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | -2.03% | 836,016 |
| Sep 2, 2026 | 1.91 | 1.99 | 1.91 | 1.98 | 1.98 | 1.02% | 136,796 |
| Sep 1, 2026 | 1.92 | 2.01 | 1.90 | 1.96 | 1.96 | 0.51% | 127,212 |
| Aug 31, 2026 | 1.99 | 2.03 | 1.92 | 1.95 | 1.95 | -2.75% | 150,811 |
| Aug 28, 2026 | 1.94 | 2.00 | 1.92 | 2.00 | 2.00 | 3.36% | 125,959 |
| Aug 27, 2026 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | -0.26% | 72,728 |
| Aug 26, 2026 | 1.91 | 1.94 | 1.85 | 1.94 | 1.94 | 1.57% | 380,150 |
| Aug 25, 2026 | 1.89 | 1.93 | 1.86 | 1.91 | 1.91 | 2.69% | 112,814 |
| Aug 24, 2026 | 1.94 | 1.94 | 1.85 | 1.86 | 1.86 | -1.06% | 202,660 |
| Aug 21, 2026 | 1.91 | 1.97 | 1.82 | 1.88 | 1.88 | -4.57% | 804,105 |
| Aug 20, 2026 | 2.10 | 2.21 | 1.92 | 1.97 | 1.97 | -3.90% | 963,125 |
| Aug 19, 2026 | 2.01 | 2.07 | 1.97 | 2.05 | 2.05 | 4.59% | 563,758 |
| Aug 18, 2026 | 1.96 | 2.00 | 1.93 | 1.96 | 1.96 | - | 187,508 |
| Aug 17, 2026 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | -0.51% | 194,010 |
| Aug 14, 2026 | 1.96 | 1.97 | 1.90 | 1.97 | 1.97 | 1.55% | 97,729 |
| Aug 13, 2026 | 1.96 | 1.96 | 1.90 | 1.94 | 1.94 | -0.77% | 118,677 |
| Aug 12, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.30% | 116,403 |
| Aug 11, 2026 | 1.89 | 1.93 | 1.86 | 1.93 | 1.93 | 2.12% | 80,367 |
| Aug 10, 2026 | 1.83 | 1.89 | 1.82 | 1.89 | 1.89 | 1.61% | 64,365 |
| Aug 7, 2026 | 1.84 | 1.89 | 1.84 | 1.86 | 1.86 | -0.27% | 133,542 |
| 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 |