Sustainion Group AB (XSAT:SUSG)
Sweden
· Delayed Price · Currency is SEK 1.450
-0.060 (-3.97%)
At close: Apr 28, 2026
Sustainion Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.51 | 1.52 | 1.43 | 1.45 | 1.45 | -3.97% | 469,876 |
| Apr 27, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.33% | 71,343 |
| Apr 24, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -0.66% | 165,247 |
| Apr 23, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 346,776 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -1.92% | 59,456 |
| Apr 21, 2026 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | 0.64% | 95,249 |
| Apr 20, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | - | 60,281 |
| Apr 17, 2026 | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | 1.30% | 266,740 |
| Apr 16, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.32% | 39,769 |
| Apr 15, 2026 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 42,978 |
| Apr 14, 2026 | 1.53 | 1.55 | 1.41 | 1.51 | 1.51 | -1.95% | 666,624 |
| Apr 13, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.33% | 88,626 |
| Apr 10, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -0.97% | 174,482 |
| Apr 9, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 142,194 |
| Apr 8, 2026 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | -0.32% | 522,368 |
| Apr 7, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.96% | 178,690 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.27% | 47,789 |
| Apr 1, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 334,018 |
| Mar 31, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | - | 153,170 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 83,556 |
| Mar 27, 2026 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -1.27% | 166,184 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 1,623 |
| Mar 25, 2026 | 1.54 | 1.57 | 1.51 | 1.56 | 1.56 | 1.30% | 186,014 |
| Mar 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 24,597 |
| Mar 23, 2026 | 1.53 | 1.55 | 1.45 | 1.54 | 1.54 | -2.53% | 375,416 |
| Mar 20, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 185,787 |
| Mar 19, 2026 | 1.57 | 1.63 | 1.52 | 1.56 | 1.56 | -1.27% | 185,029 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -4.24% | 58,651 |
| Mar 17, 2026 | 1.58 | 1.65 | 1.52 | 1.65 | 1.65 | 0.61% | 491,424 |
| Mar 16, 2026 | 1.63 | 1.64 | 1.56 | 1.64 | 1.64 | 1.86% | 270,413 |
| Mar 13, 2026 | 1.67 | 1.75 | 1.54 | 1.61 | 1.61 | -6.94% | 898,347 |
| Mar 12, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 2.98% | 118,912 |
| Mar 11, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 2.44% | 118,420 |
| Mar 10, 2026 | 1.64 | 1.75 | 1.60 | 1.64 | 1.64 | -6.29% | 318,572 |
| Mar 9, 2026 | 1.80 | 1.80 | 1.64 | 1.75 | 1.75 | -4.37% | 453,500 |
| Mar 6, 2026 | 1.80 | 1.89 | 1.62 | 1.83 | 1.83 | -0.54% | 358,209 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.81 | 1.84 | 1.84 | -9.80% | 330,884 |
| Mar 4, 2026 | 1.97 | 2.04 | 1.70 | 2.04 | 2.04 | -0.97% | 959,794 |
| Mar 3, 2026 | 2.10 | 2.10 | 1.94 | 2.06 | 2.06 | 3.52% | 101,540 |
| Mar 2, 2026 | 2.08 | 2.08 | 1.93 | 1.99 | 1.99 | -0.50% | 128,714 |
| Feb 27, 2026 | 1.94 | 2.02 | 1.89 | 2.00 | 2.00 | 3.63% | 289,149 |
| Feb 26, 2026 | 1.91 | 1.96 | 1.84 | 1.93 | 1.93 | 1.58% | 59,206 |
| Feb 25, 2026 | 1.95 | 1.97 | 1.69 | 1.90 | 1.90 | -2.56% | 290,068 |
| Feb 24, 2026 | 1.86 | 1.96 | 1.80 | 1.95 | 1.95 | 1.56% | 15,175 |
| Feb 23, 2026 | 1.97 | 2.02 | 1.81 | 1.92 | 1.92 | -1.54% | 208,370 |
| Feb 20, 2026 | 1.92 | 1.99 | 1.89 | 1.95 | 1.95 | 1.56% | 158,698 |
| Feb 19, 2026 | 1.90 | 2.00 | 1.86 | 1.92 | 1.92 | 3.23% | 131,947 |
| Feb 18, 2026 | 1.82 | 1.89 | 1.80 | 1.86 | 1.86 | -1.06% | 39,237 |
| Feb 17, 2026 | 1.97 | 1.99 | 1.82 | 1.88 | 1.88 | -4.08% | 284,762 |
| Feb 16, 2026 | 1.88 | 1.96 | 1.83 | 1.96 | 1.96 | 4.26% | 161,556 |
| Feb 13, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -0.53% | 132,185 |
| Feb 12, 2026 | 1.80 | 1.91 | 1.79 | 1.89 | 1.89 | 2.72% | 157,354 |
| Feb 11, 2026 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | -0.54% | 70,462 |
| Feb 10, 2026 | 1.85 | 1.89 | 1.81 | 1.85 | 1.85 | 1.65% | 388,080 |
| Feb 9, 2026 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 2.25% | 209,521 |
| Feb 6, 2026 | 1.78 | 1.80 | 1.73 | 1.78 | 1.78 | 2.30% | 106,139 |
| Feb 5, 2026 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -2.25% | 24,700 |
| Feb 4, 2026 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | 0.56% | 23,679 |
| Feb 3, 2026 | 1.83 | 1.83 | 1.66 | 1.77 | 1.77 | -1.67% | 211,133 |
| Feb 2, 2026 | 1.74 | 1.95 | 1.74 | 1.80 | 1.80 | 3.45% | 232,290 |
| Jan 30, 2026 | 1.74 | 1.81 | 1.62 | 1.74 | 1.74 | -0.57% | 277,220 |
| Jan 29, 2026 | 1.78 | 1.87 | 1.70 | 1.75 | 1.75 | -1.69% | 309,572 |
| Jan 28, 2026 | 1.43 | 1.93 | 1.42 | 1.78 | 1.78 | 26.24% | 899,888 |
| Jan 27, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 30,434 |
| Jan 26, 2026 | 1.39 | 1.41 | 1.32 | 1.38 | 1.38 | -0.72% | 100,065 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.33 | 1.39 | 1.39 | 0.72% | 50,279 |
| Jan 22, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 26,205 |
| Jan 21, 2026 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 62,168 |
| Jan 20, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | 13,500 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.21 | 1.34 | 1.34 | - | 38,322 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | 1.52% | 11,322 |
| Jan 15, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | - | 111,064 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.26 | 1.32 | 1.32 | -0.75% | 108,469 |
| Jan 13, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | -3.62% | 238,086 |
| Jan 12, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 60,643 |
| Jan 9, 2026 | 1.38 | 1.44 | 1.35 | 1.39 | 1.39 | -0.71% | 86,721 |
| Jan 8, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | -2.10% | 56,145 |
| Jan 7, 2026 | 1.50 | 1.50 | 1.36 | 1.43 | 1.43 | 0.70% | 79,932 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.33% | 4,269 |
| Jan 2, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 110,353 |
| Dec 30, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 4.11% | 62,653 |
| Dec 29, 2025 | 1.53 | 1.53 | 1.41 | 1.46 | 1.46 | -2.01% | 33,426 |
| Dec 23, 2025 | 1.43 | 1.49 | 1.42 | 1.49 | 1.49 | 9.56% | 50,787 |
| Dec 22, 2025 | 1.29 | 1.38 | 1.29 | 1.36 | 1.36 | 2.26% | 37,913 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.29 | 1.33 | 1.33 | -0.75% | 134,611 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.90% | 15,773 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 9,659 |
| Dec 16, 2025 | 1.38 | 1.44 | 1.32 | 1.32 | 1.32 | -5.71% | 129,709 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -5.41% | 57,079 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.42 | 1.48 | 1.48 | -4.52% | 155,075 |
| Dec 11, 2025 | 1.53 | 1.60 | 1.50 | 1.55 | 1.55 | 1.31% | 66,964 |
| Dec 10, 2025 | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | -7.27% | 63,685 |
| Dec 9, 2025 | 1.72 | 1.72 | 1.58 | 1.65 | 1.65 | -4.07% | 57,763 |
| Dec 8, 2025 | 1.66 | 1.76 | 1.65 | 1.72 | 1.72 | 3.61% | 77,392 |
| Dec 5, 2025 | 1.62 | 1.73 | 1.62 | 1.66 | 1.66 | 3.11% | 56,167 |
| Dec 4, 2025 | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | -3.59% | 139,446 |
| Dec 3, 2025 | 1.73 | 1.73 | 1.63 | 1.67 | 1.67 | 5.03% | 168,230 |
| Dec 2, 2025 | 1.46 | 1.67 | 1.41 | 1.59 | 1.59 | 8.90% | 421,568 |
| Dec 1, 2025 | 1.38 | 1.48 | 1.37 | 1.46 | 1.46 | 7.35% | 252,350 |
| Nov 28, 2025 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | -0.73% | 150,108 |