Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 9.724 | 10.300 | 9.430 | 10.027 | 9.815 | 433,557 |
| 2024-08-15 | 8.808 | 9.294 | 8.808 | 9.166 | 8.973 | 350,525 |
| 2024-08-14 | 7.906 | 7.934 | 7.578 | 7.794 | 7.630 | 40,685 |
| 2024-08-13 | 7.954 | 8.000 | 7.882 | 7.917 | 7.750 | 18,492 |
| 2024-08-12 | 7.994 | 8.046 | 7.924 | 8.046 | 7.877 | 4,821 |
| 2024-08-09 | 7.830 | 8.058 | 7.830 | 7.904 | 7.738 | 42,142 |
| 2024-08-08 | 7.530 | 7.798 | 7.520 | 7.649 | 7.488 | 28,176 |
| 2024-08-07 | 7.702 | 7.702 | 7.550 | 7.550 | 7.391 | 60,637 |
| 2024-08-06 | 7.668 | 7.708 | 7.548 | 7.588 | 7.428 | 55,662 |
| 2024-08-05 | 7.100 | 7.496 | 7.100 | 7.304 | 7.150 | 40,275 |
| 2024-08-02 | 7.656 | 7.838 | 7.656 | 7.808 | 7.644 | 30,207 |
| 2024-08-01 | 8.614 | 8.626 | 8.016 | 8.252 | 8.079 | 64,178 |
| 2024-07-31 | 9.024 | 9.024 | 8.726 | 8.785 | 8.600 | 29,748 |
| 2024-07-30 | 8.968 | 9.124 | 8.942 | 9.042 | 8.851 | 15,431 |
| 2024-07-29 | 8.964 | 9.248 | 8.964 | 9.097 | 8.905 | 50,090 |
| 2024-07-26 | 9.028 | 9.146 | 8.900 | 8.997 | 8.808 | 67,300 |
| 2024-07-25 | 8.960 | 8.960 | 8.730 | 8.874 | 8.687 | 50,048 |
| 2024-07-24 | 9.266 | 9.362 | 9.046 | 9.141 | 8.948 | 41,905 |
| 2024-07-23 | 8.916 | 9.520 | 8.916 | 9.281 | 9.086 | 114,633 |
| 2024-07-22 | 8.490 | 8.712 | 8.452 | 8.530 | 8.350 | 1,760,029 |
| 2024-07-19 | 8.500 | 8.500 | 8.316 | 8.377 | 8.200 | 10,466 |
| 2024-07-18 | 8.520 | 8.548 | 8.404 | 8.538 | 8.358 | 8,312 |
| 2024-07-17 | 8.402 | 8.538 | 8.332 | 8.514 | 8.335 | 29,763 |
| 2024-07-16 | 8.522 | 8.522 | 8.358 | 8.384 | 8.207 | 33,396 |
| 2024-07-15 | 8.586 | 8.642 | 8.572 | 8.580 | 8.399 | 8,649 |
| 2024-07-12 | 8.720 | 8.782 | 8.650 | 8.782 | 8.597 | 5,945 |
| 2024-07-11 | 8.342 | 8.630 | 8.342 | 8.630 | 8.448 | 45,783 |
| 2024-07-10 | 8.320 | 8.468 | 8.282 | 8.406 | 8.229 | 16,310 |
| 2024-07-09 | 8.410 | 8.500 | 8.352 | 8.364 | 8.188 | 13,966 |
| 2024-07-08 | 8.468 | 8.468 | 8.320 | 8.320 | 8.145 | 148,302 |
| 2024-07-05 | 8.424 | 8.532 | 8.424 | 8.532 | 8.352 | 8,519 |
| 2024-07-04 | 8.448 | 8.448 | 8.338 | 8.338 | 8.162 | 1,569 |
| 2024-07-03 | 8.388 | 8.482 | 8.362 | 8.482 | 8.303 | 5,313 |
| 2024-07-02 | 8.498 | 8.522 | 8.420 | 8.420 | 8.243 | 4,097 |
| 2024-07-01 | 8.310 | 8.486 | 8.310 | 8.410 | 8.233 | 35,463 |
| 2024-06-28 | 8.354 | 8.354 | 8.200 | 8.200 | 8.027 | 50,573 |
| 2024-06-27 | 8.170 | 8.340 | 8.144 | 8.276 | 8.102 | 55,960 |
| 2024-06-26 | 8.120 | 8.180 | 8.030 | 8.168 | 7.996 | 37,888 |
| 2024-06-25 | 8.136 | 8.142 | 7.970 | 8.018 | 7.849 | 17,475 |
| 2024-06-24 | 8.040 | 8.250 | 8.040 | 8.180 | 8.008 | 5,575 |
| 2024-06-20 | 8.064 | 8.160 | 8.064 | 8.140 | 7.969 | 7,566 |
| 2024-06-19 | 8.082 | 8.082 | 7.898 | 7.898 | 7.732 | 13,344 |
| 2024-06-18 | 8.288 | 8.288 | 8.160 | 8.160 | 7.988 | 2,634 |
| 2024-06-17 | 8.178 | 8.284 | 8.178 | 8.284 | 8.110 | 1,471 |
| 2024-06-14 | 8.288 | 8.314 | 8.242 | 8.284 | 8.110 | 5,346 |
| 2024-06-13 | 8.738 | 8.782 | 8.342 | 8.453 | 8.275 | 38,962 |
| 2024-06-12 | 8.654 | 8.802 | 8.542 | 8.565 | 8.385 | 27,196 |
| 2024-06-11 | 8.488 | 8.488 | 8.332 | 8.444 | 8.266 | 9,981 |
| 2024-06-10 | 8.250 | 8.482 | 8.235 | 8.235 | 8.062 | 2,763 |
| 2024-06-07 | 8.216 | 8.504 | 8.216 | 8.428 | 8.250 | 26,180 |
| 2024-06-05 | 8.210 | 8.210 | 8.070 | 8.172 | 8.000 | 7,784 |
| 2024-06-04 | 8.254 | 8.278 | 8.110 | 8.154 | 7.982 | 19,232 |
| 2024-06-03 | 8.560 | 8.560 | 8.088 | 8.322 | 8.147 | 29,976 |
| 2024-05-31 | 7.770 | 8.012 | 7.694 | 7.694 | 7.532 | 70,771 |
| 2024-05-30 | 7.516 | 7.830 | 7.516 | 7.790 | 7.626 | 34,401 |
| 2024-05-29 | 7.884 | 7.884 | 7.674 | 7.674 | 7.512 | 10,252 |
| 2024-05-28 | 7.752 | 8.076 | 7.752 | 7.958 | 7.790 | 15,581 |
| 2024-05-24 | 7.774 | 8.000 | 7.774 | 7.876 | 7.710 | 8,609 |
| 2024-05-23 | 7.918 | 8.052 | 7.886 | 7.886 | 7.720 | 18,386 |
| 2024-05-22 | 7.882 | 7.968 | 7.850 | 7.902 | 7.736 | 5,220 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.1100 SEK |
| 2025-05-08 | 0.1000 SEK |
| 2024-05-10 | 0.0900 SEK |
| 2023-05-15 | 0.0800 SEK |
| 2022-05-18 | 0.0700 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.