Skip to main content
StoneBeach Group AB (publ) (NGM:SBG)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.450
+0.028 (6.64%)
At close: Mar 6, 2026

StoneBeach Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.450.450.450.450.456.64%393,527
Mar 5, 20260.420.420.420.420.42-5.17%387,765
Mar 4, 20260.450.450.450.450.451.14%75,865
Mar 3, 20260.440.440.440.440.44-5.78%610,868
Mar 2, 20260.470.470.470.470.47-12.87%360,192
Feb 27, 20260.540.540.540.540.545.10%363,729
Feb 26, 20260.510.510.510.510.517.82%85,393
Feb 25, 20260.470.470.470.470.47-5.40%454,778
Feb 24, 20260.500.500.500.500.50-9.75%453,766
Feb 23, 20260.550.550.550.550.55-6.10%511,269
Feb 20, 20260.590.590.590.590.595.36%785,519
Feb 19, 20260.560.560.560.560.5611.11%483,213
Feb 18, 20260.500.500.500.500.500.80%343,925
Feb 17, 20260.500.500.500.500.50-11,854
Feb 16, 20260.500.500.500.500.500.60%20,578
Feb 13, 20260.500.500.500.500.50-2.55%216,529
Feb 12, 20260.510.510.510.510.510.39%52,460
Feb 11, 20260.510.510.510.510.511.60%135,068
Feb 10, 20260.500.500.500.500.501.01%84,591
Feb 9, 20260.500.500.500.500.50-1.00%99,830
Feb 6, 20260.500.500.500.500.50-4.21%601,777
Feb 5, 20260.520.520.520.520.52-2.97%179,958
Feb 4, 20260.540.540.540.540.543.46%124,358
Feb 3, 20260.520.520.520.520.52-8.77%58,665
Feb 2, 20260.570.570.570.570.57-5.94%182,458
Jan 30, 20260.610.610.610.610.612.71%116,398
Jan 29, 20260.590.590.590.590.59-7.52%167,650
Jan 28, 20260.640.640.640.640.6410.00%242,281
Jan 27, 20260.580.580.580.580.58-7.05%199,658
Jan 26, 20260.620.620.620.620.6210.64%1,033,234
Jan 23, 20260.560.560.560.560.569.30%86,142
Jan 22, 20260.520.520.520.520.521.57%42,671
Jan 21, 20260.510.510.510.510.51-5.93%382,222
Jan 20, 20260.540.540.540.540.541.12%55,274
Jan 19, 20260.530.530.530.530.53-2.91%314,512
Jan 16, 20260.550.550.550.550.55-3.17%166,378
Jan 15, 20260.570.570.570.570.57-544,541
Jan 14, 20260.570.570.570.570.57-0.35%716,479
Jan 13, 20260.570.570.570.570.576.74%974,040
Jan 12, 20260.530.530.530.530.53-13.31%1,673,419
Jan 9, 20260.620.620.620.620.623.36%166,406
Jan 8, 20260.600.600.600.600.606.43%185,985
Jan 7, 20260.560.560.560.560.56-3.11%150,241
Jan 5, 20260.580.580.580.580.581.40%86,865
Jan 2, 20260.570.570.570.570.573.64%157,593
Dec 30, 20250.550.550.550.550.55-1.08%298,667
Dec 29, 20250.560.560.560.560.56-4.47%870,457
Dec 23, 20250.580.580.580.580.58-6.73%136,324
Dec 22, 20250.620.620.620.620.62-0.64%59,863
Dec 19, 20250.630.630.630.630.630.32%329,981
Dec 18, 20250.630.630.630.630.63-1.26%36,545
Dec 17, 20250.630.630.630.630.633.59%145,245
Dec 16, 20250.610.610.610.610.61-5.26%500,936
Dec 15, 20250.650.650.650.650.652.22%369,343
Dec 12, 20250.630.630.630.630.63-1.25%447,680
Dec 11, 20250.640.640.640.640.64-96,863
Dec 10, 20250.640.640.640.640.646.67%376,199
Dec 9, 20250.600.600.600.600.60-7.41%1,263,755
Dec 8, 20250.650.650.650.650.65-17.35%530,857
Dec 5, 20250.780.780.780.780.78-1.01%365,413
Dec 4, 20250.790.790.790.790.791.02%365,795
Dec 3, 20250.780.780.780.780.78-6.89%196,030
Dec 2, 20250.840.840.840.840.84-0.47%410,022
Dec 1, 20250.850.850.850.850.85-9.42%1,250,498
Nov 28, 20250.930.930.930.930.932.64%313,044
Nov 27, 20250.910.910.910.910.91-14.55%2,720,512
Nov 26, 20251.071.071.071.071.0712.34%1,630,735
Nov 25, 20250.950.950.950.950.9518.50%898,861
Nov 24, 20250.800.800.800.800.80-11.11%1,262,515
Nov 21, 20250.900.900.900.900.9014.21%1,382,082
Nov 20, 20250.790.790.790.790.79-1.50%940,956
Nov 19, 20250.800.800.800.800.80-10.91%932,001
Nov 18, 20250.900.900.900.900.90-18.36%1,118,129
Nov 17, 20251.101.101.101.101.10-5.98%1,653,082
Nov 14, 20251.171.171.171.171.17-1.27%2,837,567
Nov 13, 20251.191.191.191.191.1911.27%3,330,727
Nov 12, 20251.071.071.071.071.07-14.80%4,299,641
Nov 11, 20251.251.251.251.251.25-14.38%2,663,165
Nov 10, 20251.461.461.461.461.4611.88%4,301,426
Nov 7, 20251.311.311.311.311.31-25.64%8,987,327
Nov 6, 20251.761.761.761.761.76-39.27%10,325,896
Nov 5, 20252.892.892.892.892.8917.48%3,578,402
Nov 4, 20252.462.462.462.462.4615.49%4,964,935
Nov 3, 20252.132.132.132.132.1311.52%2,726,884
Oct 31, 20251.911.911.911.911.91-4.02%1,063,783
Oct 30, 20251.991.991.991.991.994.74%1,566,973
Oct 29, 20251.901.901.901.901.90-2.56%3,863,971
Oct 28, 20251.951.951.951.951.9535.89%1,902,531
Oct 27, 20251.441.441.441.441.4417.62%1,798,253
Oct 24, 20251.221.221.221.221.2212.96%974,204
Oct 23, 20251.081.081.081.081.08-7.69%729,264
Oct 22, 20251.171.171.171.171.17-0.43%1,556,230
Oct 21, 20251.181.181.181.181.1837.59%2,837,597
Oct 20, 20250.850.850.850.850.853.39%851,654
Oct 17, 20250.830.830.830.830.8312.23%311,265
Oct 16, 20250.740.740.740.740.74-4.42%636,701
Oct 15, 20250.770.770.770.770.7715.27%1,318,855
Oct 14, 20250.670.670.670.670.6713.22%529,236
Oct 13, 20250.590.590.590.590.59-7.81%251,877
Oct 10, 20250.640.640.640.640.6410.34%578,205