New Zealand markets closed

Sun4Energy Group AB (SUN4.ST)

Stockholm . Currency in USD
Add to watchlist
- (-)
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
13 May 2024------
10 May 20246.506.506.146.286.283,468
08 May 20246.406.506.126.506.5017,034
07 May 20246.466.986.326.406.4011,989
06 May 20247.067.086.367.027.0225,139
03 May 20246.227.086.227.087.088,759
02 May 20247.067.066.686.726.726,487
30 Apr 20246.667.106.667.107.101,050
29 Apr 20247.007.166.667.007.002,441
26 Apr 20247.007.006.807.007.002,420
25 Apr 20247.147.186.846.846.844,860
24 Apr 20246.987.206.866.866.8614,310
23 Apr 20246.866.926.866.926.921,025
22 Apr 20247.067.066.587.067.06689
19 Apr 20246.827.086.827.087.081,138
18 Apr 20246.767.046.586.986.982,753
17 Apr 20246.906.906.766.806.802,640
16 Apr 20246.826.886.526.886.8811,859
15 Apr 20247.007.006.806.906.90223
12 Apr 20247.007.006.807.007.0013,261
11 Apr 20247.007.006.807.007.00780
10 Apr 20247.587.586.906.906.908,800
09 Apr 20247.107.207.007.007.0014,462
08 Apr 20247.007.187.007.107.105,915
05 Apr 20247.067.187.047.187.188,220
04 Apr 20247.047.206.987.047.0435,972
03 Apr 20246.987.386.987.047.048,951
02 Apr 20247.047.206.987.207.205,536
28 Mar 20247.047.587.047.047.043,571
27 Mar 20247.297.997.007.047.0413,243
26 Mar 20247.327.326.807.297.294,589
25 Mar 20246.047.566.046.736.733,924
22 Mar 20247.397.717.117.337.334,619
21 Mar 20247.307.397.087.397.393,338
20 Mar 20247.067.707.067.307.3016,550
19 Mar 20247.297.777.047.777.7711,439
18 Mar 20247.327.807.167.787.7825,655
15 Mar 20247.707.897.317.887.8813,508
14 Mar 20247.107.687.107.407.4011,629
13 Mar 20247.047.797.047.457.456,995
12 Mar 20247.327.986.837.857.856,706
11 Mar 20247.787.787.247.327.3220,626
08 Mar 20247.507.797.357.797.7911,519
07 Mar 20247.877.877.177.507.5011,599
06 Mar 20247.447.887.447.887.883,759
05 Mar 20247.587.897.357.817.812,455
04 Mar 20247.857.857.467.587.5811,954
01 Mar 20247.527.997.457.857.856,237
29 Feb 20248.008.147.538.008.008,928
28 Feb 20247.508.247.508.008.003,171
27 Feb 20248.218.507.858.078.0718,751
26 Feb 20248.898.948.008.578.5714,084
23 Feb 20248.968.968.408.898.8940,025
22 Feb 20248.509.068.508.968.9639,341
21 Feb 20248.498.718.498.708.7010,292
20 Feb 20248.608.658.128.418.4121,680
19 Feb 20248.808.808.608.608.6010,842
16 Feb 20248.898.958.418.808.806,141
15 Feb 20248.028.888.028.888.88860
14 Feb 20248.318.958.318.888.88844
13 Feb 20248.808.858.708.708.7013,969
12 Feb 20248.608.998.128.808.8024,230
09 Feb 20248.768.768.558.608.6010,292
08 Feb 20248.508.788.508.758.7515,078
07 Feb 20248.068.648.068.508.505,473
06 Feb 20248.018.497.908.058.0519,954
05 Feb 20247.948.597.808.008.0015,667
02 Feb 20248.418.417.197.977.9722,343
01 Feb 20247.808.747.557.797.7942,171
31 Jan 20249.049.048.768.768.762,647
30 Jan 20248.759.088.049.049.0410,243
29 Jan 20248.908.908.108.758.758,440
26 Jan 20248.868.908.208.908.904,606
25 Jan 20248.809.008.558.868.8611,172
24 Jan 20248.508.957.908.648.646,458
23 Jan 20248.458.507.387.387.3810,121
22 Jan 20247.748.507.618.508.5030,410
19 Jan 20247.707.746.997.747.7412,524
18 Jan 20247.987.987.517.707.7058,371
17 Jan 20247.347.507.347.407.4011,436
16 Jan 20247.017.407.017.377.37405
15 Jan 20247.197.407.097.197.1911,954
12 Jan 20246.907.196.617.197.197,208
11 Jan 20246.387.006.386.906.9031,874
10 Jan 20246.656.826.136.826.822,645
09 Jan 20246.696.926.236.656.655,394
08 Jan 20246.426.856.046.696.698,268
05 Jan 20246.557.096.436.436.432,167
04 Jan 20246.756.756.556.556.551,784
03 Jan 20247.057.056.376.856.8518,177
02 Jan 20247.597.916.886.996.9948,823
29 Dec 20237.607.607.597.597.598,577
28 Dec 20237.787.787.507.507.505,928
27 Dec 20237.357.507.357.357.357,365
22 Dec 20237.487.597.097.307.304,189
21 Dec 20237.807.807.067.487.48514
20 Dec 20237.157.797.157.507.5036,323
19 Dec 20238.398.396.497.077.07142,892
18 Dec 20239.259.257.898.398.3933,068
15 Dec 20238.008.207.778.208.2024,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...