Nasdaq Stockholm · SUSG · stock

Sustainion Group AB (SUSG) stock price history

Every Nasdaq Stockholm trading session of Sustainion Group AB from Apr 4, 2011 to Sep 28, 2026: 3,889 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SUSG data, free keyYear by year table

SUSG adjusted close, 2011 to 2026

SUSGSustainion Group AB
SEK 1.83+79.4% over one year
201520202025
SEK 2.71
All time high, 2014
SEK 2.21
52 week high, SEK 0.9300 low
3,889
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

SUSG key facts

  • Sustainion Group AB (SUSG) closed at SEK 1.83 on Sep 28, 2026 on Nasdaq Stockholm.
  • SUSG's all time high close is SEK 2.71, set on Aug 11, 2014; its all time low close is SEK 0.2767 on Dec 27, 2018.
  • SUSG's 52 week range is SEK 0.9300 to SEK 2.21.
  • SUSG returned +79.4% over the year to Sep 28, 2026 and +15.8% over five years.
  • Over ten years SUSG returned +39%, +3.3% a year compounded.
  • SUSG's deepest drawdown was -89.8% from Aug 11, 2014 to Dec 27, 2018.
  • DataCedar holds 3,889 daily sessions of SUSG history from Apr 4, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SUSG price chart, 2011 to 2026

SUSG adjusted close, Apr 4, 2011 to Sep 28, 2026SEK 0.3147SEK 1.07SEK 1.83SEK 2.5920122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SUSG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.5%
3 months+4.6%
6 months+18.1%
Year to date+20.4%
1 year+79.4%
3 years+128.8%
5 years+15.8%
10 years+38.7%
Since Apr 4, 2011+132.6%
Compound annual growth, 15.5 years+5.6%

SUSG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 2.71 on Aug 11, 2014
All time low close
SEK 0.2767 on Dec 27, 2018
52 week high
SEK 2.21 on Aug 20, 2026
52 week low
SEK 0.9300 on Oct 13, 2025
Deepest drawdown
-89.8% from Aug 11, 2014 to Dec 27, 2018, not yet recovered
Best single session
+225.0% on Feb 29, 2012
Worst single session
-60.0% on Feb 17, 2012
Volatility, 1 year annualised
53.4%
Sessions closing higher, 1 year
46%
Growth of 1 since 2011
2.3×
Best calendar year
2019, +143%
Worst calendar year
2018, -70%

SUSG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Apr 4, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 1.47SEK 2.21SEK 1.21SEK 1.83+20.4%33.8M186
2025SEK 0.9250SEK 1.76SEK 0.6850SEK 1.52+46.2%21.2M249
2024SEK 0.7520SEK 1.20SEK 0.4300SEK 1.04+35.8%12.4M251
2023SEK 0.8780SEK 1.25SEK 0.3870SEK 0.7660-18.7%10.1M251
2022SEK 1.29SEK 1.50SEK 0.6660SEK 0.9420-27.0%13.7M253
2021SEK 0.9556SEK 2.40SEK 0.8288SEK 1.29+35.0%36.2M253
2020SEK 0.6735SEK 2.00SEK 0.3659SEK 0.9556+41.9%30.1M252
2019SEK 0.2767SEK 0.9101SEK 0.2767SEK 0.6735+143.4%6.6M247
2018SEK 0.9374SEK 0.9465SEK 0.2767SEK 0.2767-69.6%3.6M252
2017SEK 1.06SEK 1.27SEK 0.6826SEK 0.9101-16.7%9.6M253
2016SEK 0.8009SEK 2.60SEK 0.6462SEK 1.09+37.1%29.2M253
2015SEK 1.05SEK 1.41SEK 0.4778SEK 0.7963-24.6%8.6M251
2014SEK 0.5036SEK 2.94SEK 0.5036SEK 1.06+109.7%5.1M249
2013SEK 0.3855SEK 1.42SEK 0.3855SEK 0.5036+20.8%444K250
2012SEK 0.3934SEK 2.60SEK 0.3147SEK 0.4170+6.0%240.3K250
2011SEK 0.7868SEK 1.10SEK 0.3147SEK 0.3934n/a123.6K189

SUSG monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 1.83-5.9%
August 2026SEK 1.95+8.1%
July 2026SEK 1.80-1.6%
June 2026SEK 1.83-3.7%
May 2026SEK 1.90+25.8%
April 2026SEK 1.51-2.6%
March 2026SEK 1.55-22.5%
February 2026SEK 2.00+14.9%
January 2026SEK 1.74+14.5%
December 2025SEK 1.52+11.8%
November 2025SEK 1.36+33.3%
October 2025SEK 1.02+2.0%

About the SUSG data

Daily bars. 3,889 sessions from Apr 4, 2011 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SUSG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • STWK Stockwik AB (publ)
  • SUBGEN Subgen AI AB (publ)
  • SUMMAS Summa Defence Oyj
  • SUS Surgical Science Sweden AB (publ)
  • SVEAF-B Sveafastigheter AB (publ)
  • SVED-B Svedbergs Group AB (publ)
  • SVIK Studsvik AB (publ)
  • SVOL-A Svolder AB (publ)

Common questions

SUSG share price history

Start with any symbol.

Start free