Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 8.030 | 8.132 | 7.854 | 7.854 | 7.689 | 4,064,458 |
| 2024-05-20 | 8.170 | 8.206 | 7.974 | 8.106 | 7.935 | 15,841 |
| 2024-05-17 | 8.550 | 8.642 | 7.972 | 8.322 | 8.146 | 56,945 |
| 2024-05-16 | 8.398 | 8.984 | 8.398 | 8.778 | 8.593 | 42,888 |
| 2024-05-15 | 7.820 | 7.878 | 7.762 | 7.836 | 7.671 | 16,149 |
| 2024-05-14 | 7.474 | 7.970 | 7.454 | 7.836 | 7.671 | 44,657 |
| 2024-05-13 | 7.242 | 7.472 | 7.102 | 7.456 | 7.299 | 18,981 |
| 2024-05-10 | 7.684 | 7.684 | 7.180 | 7.188 | 7.037 | 992,425 |
| 2024-05-08 | 7.452 | 7.612 | 7.286 | 7.500 | 7.250 | 38,427 |
| 2024-05-07 | 6.716 | 7.064 | 6.716 | 7.032 | 6.798 | 62,158 |
| 2024-05-03 | 6.174 | 6.428 | 6.098 | 6.224 | 6.017 | 3,672,312 |
| 2024-05-02 | 5.960 | 6.078 | 5.942 | 6.053 | 5.851 | 35,273 |
| 2024-04-30 | 6.104 | 6.131 | 6.004 | 6.131 | 5.927 | 28,337 |
| 2024-04-29 | 6.000 | 6.166 | 6.000 | 6.065 | 5.863 | 28,173 |
| 2024-04-26 | 5.728 | 5.992 | 5.648 | 5.902 | 5.705 | 202,340 |
| 2024-04-25 | 5.804 | 5.884 | 5.590 | 5.815 | 5.622 | 124,640 |
| 2024-04-24 | 5.922 | 6.030 | 5.884 | 5.884 | 5.688 | 81,982 |
| 2024-04-23 | 5.936 | 6.022 | 5.848 | 6.006 | 5.806 | 144,548 |
| 2024-04-22 | 5.626 | 5.908 | 5.610 | 5.877 | 5.681 | 131,105 |
| 2024-04-19 | 5.462 | 5.586 | 5.442 | 5.493 | 5.310 | 75,772 |
| 2024-04-18 | 5.526 | 5.580 | 5.450 | 5.537 | 5.352 | 56,085 |
| 2024-04-17 | 5.462 | 5.508 | 5.414 | 5.478 | 5.296 | 175,691 |
| 2024-04-16 | 5.440 | 5.544 | 5.436 | 5.450 | 5.268 | 134,124 |
| 2024-04-15 | 5.584 | 5.592 | 5.488 | 5.508 | 5.324 | 119,144 |
| 2024-04-12 | 5.576 | 5.678 | 5.576 | 5.608 | 5.421 | 209,842 |
| 2024-04-11 | 5.534 | 5.582 | 5.422 | 5.517 | 5.333 | 4,428,939 |
| 2024-04-10 | 5.872 | 5.882 | 5.452 | 5.464 | 5.282 | 333,449 |
| 2024-04-09 | 5.612 | 5.798 | 5.612 | 5.754 | 5.562 | 267,852 |
| 2024-04-08 | 5.546 | 5.720 | 5.546 | 5.704 | 5.514 | 61,989 |
| 2024-04-05 | 5.736 | 5.736 | 5.522 | 5.600 | 5.413 | 214,553 |
| 2024-04-04 | 5.566 | 5.882 | 5.540 | 5.862 | 5.667 | 123,025 |
| 2024-04-03 | 5.706 | 5.706 | 5.576 | 5.598 | 5.411 | 42,371 |
| 2024-04-02 | 5.726 | 5.954 | 5.686 | 5.691 | 5.501 | 152,747 |
| 2024-03-28 | 5.636 | 5.804 | 5.621 | 5.698 | 5.508 | 43,081 |
| 2024-03-27 | 5.592 | 5.664 | 5.554 | 5.664 | 5.475 | 590,919 |
| 2024-03-26 | 5.448 | 5.634 | 5.430 | 5.573 | 5.387 | 119,982 |
| 2024-03-25 | 5.432 | 5.536 | 5.388 | 5.433 | 5.252 | 139,468 |
| 2024-03-22 | 5.384 | 5.462 | 5.358 | 5.358 | 5.179 | 78,499 |
| 2024-03-21 | 5.458 | 5.458 | 5.320 | 5.397 | 5.217 | 114,535 |
| 2024-03-20 | 5.174 | 5.240 | 5.132 | 5.155 | 4.983 | 577,540 |
| 2024-03-19 | 5.190 | 5.242 | 5.122 | 5.180 | 5.007 | 659,482 |
| 2024-03-18 | 5.350 | 5.420 | 5.248 | 5.251 | 5.076 | 131,098 |
| 2024-03-15 | 5.246 | 5.330 | 5.180 | 5.261 | 5.086 | 427,414 |
| 2024-03-14 | 5.396 | 5.396 | 5.236 | 5.286 | 5.110 | 128,216 |
| 2024-03-13 | 5.390 | 5.442 | 5.308 | 5.335 | 5.157 | 849,691 |
| 2024-03-12 | 5.442 | 5.488 | 5.402 | 5.420 | 5.239 | 182,098 |
| 2024-03-11 | 5.272 | 5.339 | 5.212 | 5.245 | 5.070 | 97,659 |
| 2024-03-08 | 5.310 | 5.356 | 5.148 | 5.343 | 5.165 | 819,464 |
| 2024-03-07 | 5.076 | 5.300 | 5.076 | 5.260 | 5.085 | 439,817 |
| 2024-03-06 | 5.200 | 5.240 | 5.152 | 5.216 | 5.042 | 17,573 |
| 2024-03-05 | 5.260 | 5.320 | 5.224 | 5.305 | 5.128 | 106,700 |
| 2024-03-04 | 5.462 | 5.462 | 5.330 | 5.432 | 5.251 | 52,619 |
| 2024-03-01 | 5.222 | 5.424 | 5.222 | 5.367 | 5.188 | 289,308 |
| 2024-02-29 | 5.348 | 5.348 | 5.166 | 5.195 | 5.022 | 117,686 |
| 2024-02-28 | 5.330 | 5.330 | 5.200 | 5.244 | 5.070 | 107,369 |
| 2024-02-27 | 5.398 | 5.398 | 5.310 | 5.334 | 5.156 | 78,063 |
| 2024-02-26 | 5.502 | 5.502 | 5.388 | 5.420 | 5.239 | 122,584 |
| 2024-02-23 | 5.530 | 5.689 | 5.484 | 5.689 | 5.499 | 729,788 |
| 2024-02-22 | 5.690 | 5.690 | 5.390 | 5.612 | 5.425 | 141,242 |
| 2024-02-21 | 5.558 | 5.598 | 5.518 | 5.589 | 5.402 | 123,037 |
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.