Skip to main content
StoneBeach Group AB (publ) (NGM:SBG)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.643
-0.036 (-5.30%)
At close: Apr 27, 2026

StoneBeach Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.640.640.640.640.64-5.30%633,488
Apr 24, 20260.680.680.680.680.683.51%545,880
Apr 23, 20260.660.660.660.660.66-3.53%526,666
Apr 22, 20260.680.680.680.680.683.34%114,419
Apr 21, 20260.660.660.660.660.66-0.60%358,334
Apr 20, 20260.660.660.660.660.66-5.43%1,824,791
Apr 17, 20260.700.700.700.700.70-8.97%2,016,230
Apr 16, 20260.770.770.770.770.778.31%1,637,651
Apr 15, 20260.710.710.710.710.7110.94%1,488,045
Apr 14, 20260.640.640.640.640.6410.34%482,427
Apr 13, 20260.580.580.580.580.58-7.35%1,185,770
Apr 10, 20260.630.630.630.630.6310.80%1,056,188
Apr 9, 20260.570.570.570.570.573.67%117,681
Apr 8, 20260.550.550.550.550.550.93%341,447
Apr 7, 20260.540.540.540.540.54-1.10%176,678
Apr 2, 20260.550.550.550.550.55-5.54%283,673
Apr 1, 20260.580.580.580.580.58-4.62%1,761,102
Mar 31, 20260.610.610.610.610.61-8.18%329,091
Mar 30, 20260.660.660.660.660.66-383,519
Mar 27, 20260.660.660.660.660.666.45%843,951
Mar 26, 20260.620.620.620.620.62-8.82%1,138,282
Mar 25, 20260.680.680.680.680.6823.64%2,372,207
Mar 24, 20260.550.550.550.550.55-228,665
Mar 23, 20260.550.550.550.550.55-386,887
Mar 20, 20260.550.550.550.550.55-1.79%219,917
Mar 19, 20260.560.560.560.560.56-232,314
Mar 18, 20260.560.560.560.560.56-427,629
Mar 17, 20260.560.560.560.560.5620.43%1,050,997
Mar 16, 20260.470.470.470.470.47-8.82%51,751
Mar 13, 20260.510.510.510.510.51-7.27%1,000,758
Mar 12, 20260.550.550.550.550.5513.40%958,169
Mar 11, 20260.490.490.490.490.4917.72%591,081
Mar 10, 20260.410.410.410.410.41-5.94%227,533
Mar 9, 20260.440.440.440.440.44-2.67%150,391
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