StoneBeach Group AB (publ) (NGM:SBG)
Sweden
· Delayed Price · Currency is SEK 0.842
-0.004 (-0.47%)
At close: Dec 2, 2025
StoneBeach Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.01% | 365,413 |
| Dec 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.02% | 365,795 |
| Dec 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.89% | 196,030 |
| Dec 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.47% | 410,022 |
| Dec 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -9.42% | 1,250,498 |
| Nov 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.64% | 313,044 |
| Nov 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -14.55% | 2,720,512 |
| Nov 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 12.34% | 1,630,735 |
| Nov 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 18.50% | 898,861 |
| Nov 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.11% | 1,262,515 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 14.21% | 1,382,082 |
| Nov 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.50% | 940,956 |
| Nov 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -10.91% | 932,001 |
| Nov 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -18.36% | 1,118,129 |
| Nov 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | 1,653,082 |
| Nov 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | 2,837,567 |
| Nov 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 11.27% | 3,330,727 |
| Nov 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -14.80% | 4,299,641 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -14.38% | 2,663,165 |
| Nov 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 11.88% | 4,301,426 |
| Nov 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -25.64% | 8,987,327 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -39.27% | 10,325,896 |
| Nov 5, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 17.48% | 3,578,402 |
| Nov 4, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 15.49% | 4,964,935 |
| Nov 3, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 11.52% | 2,726,884 |
| Oct 31, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.02% | 1,063,783 |
| Oct 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 1,566,973 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 3,863,971 |
| Oct 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 35.89% | 1,902,531 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 17.62% | 1,798,253 |
| Oct 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 12.96% | 974,204 |
| Oct 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.69% | 729,264 |
| Oct 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 1,556,230 |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 37.59% | 2,837,597 |
| Oct 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.39% | 851,654 |
| Oct 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 12.23% | 311,265 |
| Oct 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.42% | 636,701 |
| Oct 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 15.27% | 1,318,855 |
| Oct 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 13.22% | 529,236 |
| Oct 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -7.81% | 251,877 |
| Oct 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 10.34% | 578,205 |
| Oct 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 23.93% | 754,507 |
| Oct 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -13.65% | 383,483 |
| Oct 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.50% | 369,641 |
| Oct 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.96% | 499,884 |
| Oct 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.72% | 475,837 |
| Oct 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 7.39% | 182,130 |
| Oct 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.26% | 149,075 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.83% | 90,302 |
| Sep 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.81% | 66,828 |
| Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.17% | 322,365 |
| Sep 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -9.27% | 680,031 |
| Sep 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 14.35% | 487,945 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.74% | 317,730 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -13.86% | 471,677 |
| Sep 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -10.66% | 376,645 |
| Sep 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.20% | 1,181,822 |
| Sep 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 7.77% | 1,924,880 |
| Sep 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -15.34% | 2,802,251 |
| Sep 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 28.98% | 9,061,113 |
| Sep 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 77.99% | 8,223,320 |
| Sep 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.47% | 182,020 |
| Sep 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 299,168 |
| Sep 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 4,199 |
| Sep 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.87% | 106,015 |
| Sep 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 12.83% | 120,452 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -12.39% | 72,132 |
| Sep 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 2,881 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.95% | 147,120 |
| Sep 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.04% | 238,405 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 7.87% | 128,033 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 117,584 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.25% | 14,156 |
| Aug 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.95% | 52,096 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.94% | 73,657 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.53% | 129,642 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.81% | 268,216 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.33% | 100,020 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.13% | 18,774 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.76% | 47,062 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -11.50% | 31,000 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.14% | 32,083 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | 110,577 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.30% | 41,039 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 21,476 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.71% | 115,082 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 750 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.08% | 20,583 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.13% | 9,229 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.32% | 19,825 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.50% | 78,786 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.44% | 101,730 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.06% | 54,303 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 60,876 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.17% | 26,851 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 178,285 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.06% | 181,522 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.86% | 76,369 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.17% | 42,932 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 53,382 |