Skip to main content
Sustainion Group AB (XSAT:SUSG)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.830
-0.010 (-0.54%)
At close: Mar 6, 2026

Sustainion Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.801.891.621.831.83-0.54%358,209
Mar 5, 20261.981.981.811.841.84-9.80%330,884
Mar 4, 20261.972.041.702.042.04-0.97%959,794
Mar 3, 20262.102.101.942.062.063.52%101,540
Mar 2, 20262.082.081.931.991.99-0.50%128,714
Feb 27, 20261.942.021.892.002.003.63%289,149
Feb 26, 20261.911.961.841.931.931.58%59,206
Feb 25, 20261.951.971.691.901.90-2.56%290,068
Feb 24, 20261.861.961.801.951.951.56%15,175
Feb 23, 20261.972.021.811.921.92-1.54%208,370
Feb 20, 20261.921.991.891.951.951.56%158,698
Feb 19, 20261.902.001.861.921.923.23%131,947
Feb 18, 20261.821.891.801.861.86-1.06%39,237
Feb 17, 20261.971.991.821.881.88-4.08%284,762
Feb 16, 20261.881.961.831.961.964.26%161,556
Feb 13, 20261.901.901.861.881.88-0.53%132,185
Feb 12, 20261.801.911.791.891.892.72%157,354
Feb 11, 20261.851.881.821.841.84-0.54%70,462
Feb 10, 20261.851.891.811.851.851.65%388,080
Feb 9, 20261.751.851.751.821.822.25%209,521
Feb 6, 20261.781.801.731.781.782.30%106,139
Feb 5, 20261.781.781.721.741.74-2.25%24,700
Feb 4, 20261.751.781.721.781.780.56%23,679
Feb 3, 20261.831.831.661.771.77-1.67%211,133
Feb 2, 20261.741.951.741.801.803.45%232,290
Jan 30, 20261.741.811.621.741.74-0.57%277,220
Jan 29, 20261.781.871.701.751.75-1.69%309,572
Jan 28, 20261.431.931.421.781.7826.24%899,888
Jan 27, 20261.381.411.381.411.412.17%30,434
Jan 26, 20261.391.411.321.381.38-0.72%100,065
Jan 23, 20261.391.401.331.391.390.72%50,279
Jan 22, 20261.401.401.371.381.38-0.72%26,205
Jan 21, 20261.351.391.341.391.392.21%62,168
Jan 20, 20261.351.361.351.361.361.49%13,500
Jan 19, 20261.361.361.211.341.34-38,322
Jan 16, 20261.351.351.291.341.341.52%11,322
Jan 15, 20261.291.321.281.321.32-111,064
Jan 14, 20261.351.351.261.321.32-0.75%108,469
Jan 13, 20261.331.371.321.331.33-3.62%238,086
Jan 12, 20261.381.381.351.381.38-0.72%60,643
Jan 9, 20261.381.441.351.391.39-0.71%86,721
Jan 8, 20261.361.421.361.401.40-2.10%56,145
Jan 7, 20261.501.501.361.431.430.70%79,932
Jan 5, 20261.501.501.421.421.42-5.33%4,269
Jan 2, 20261.471.531.471.501.50-1.32%110,353
Dec 30, 20251.421.521.421.521.524.11%62,653
Dec 29, 20251.531.531.411.461.46-2.01%33,426
Dec 23, 20251.431.491.421.491.499.56%50,787
Dec 22, 20251.291.381.291.361.362.26%37,913
Dec 19, 20251.361.361.291.331.33-0.75%134,611
Dec 18, 20251.371.371.331.341.34-2.90%15,773
Dec 17, 20251.381.381.381.381.384.55%9,659
Dec 16, 20251.381.441.321.321.32-5.71%129,709
Dec 15, 20251.451.451.401.401.40-5.41%57,079
Dec 12, 20251.551.551.421.481.48-4.52%155,075
Dec 11, 20251.531.601.501.551.551.31%66,964
Dec 10, 20251.651.651.521.531.53-7.27%63,685
Dec 9, 20251.721.721.581.651.65-4.07%57,763
Dec 8, 20251.661.761.651.721.723.61%77,392
Dec 5, 20251.621.731.621.661.663.11%56,167
Dec 4, 20251.671.671.581.611.61-3.59%139,446
Dec 3, 20251.731.731.631.671.675.03%168,230
Dec 2, 20251.461.671.411.591.598.90%421,568
Dec 1, 20251.381.481.371.461.467.35%252,350
Nov 28, 20251.361.371.321.361.36-0.73%150,108
Nov 27, 20251.361.421.221.371.376.20%157,249
Nov 26, 20251.301.301.261.291.29-73,659
Nov 25, 20251.301.301.241.291.29-217,283
Nov 24, 20251.261.301.201.291.297.50%409,435
Nov 21, 20251.131.201.131.201.202.56%76,005
Nov 20, 20251.101.271.101.171.174.46%190,614
Nov 19, 20251.091.121.091.121.12-1,732
Nov 18, 20251.121.141.081.121.120.90%120,622
Nov 17, 20251.081.111.071.111.11-155,582
Nov 14, 20251.111.111.081.111.11-0.89%16,041
Nov 13, 20251.121.121.081.121.12-90,129
Nov 12, 20251.111.161.061.121.12-2.61%668,550
Nov 11, 20251.201.201.081.151.15-5.74%104,624
Nov 10, 20251.081.221.051.221.2212.96%336,935
Nov 7, 20251.141.191.081.081.08-7.69%342,519
Nov 6, 20251.081.271.081.171.1710.38%520,262
Nov 5, 20251.021.060.981.061.063.92%52,624
Nov 4, 20250.991.070.981.021.02-64,343
Nov 3, 20251.021.021.001.021.02-59,669
Oct 31, 20251.021.021.021.021.02-0.97%23,699
Oct 30, 20250.991.030.991.031.031.98%29,536
Oct 29, 20251.021.021.011.011.01-1.94%740
Oct 28, 20251.001.070.981.031.03-12,031
Oct 27, 20251.001.040.991.031.034.04%59,406
Oct 24, 20250.950.990.950.990.994.21%3,328
Oct 23, 20251.001.010.950.950.95-5.94%6,780
Oct 22, 20251.001.010.961.011.012.02%36,355
Oct 21, 20250.961.010.960.990.993.66%6,590
Oct 20, 20250.990.990.950.960.96-3.05%21,631
Oct 17, 20251.001.000.960.990.99-1.01%11,846
Oct 16, 20251.001.010.971.001.00-0.50%28,062
Oct 15, 20251.001.000.961.001.00-7,605
Oct 14, 20251.001.000.961.001.001.01%73,382
Oct 13, 20250.981.060.930.990.99-3.88%120,613
Oct 10, 20251.051.050.981.031.03-0.96%3,550