Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 5.668 | 5.948 | 5.558 | 5.710 | 5.520 | 376,967 |
| 2024-02-19 | 5.160 | 5.905 | 5.138 | 5.794 | 5.601 | 392,721 |
| 2024-02-16 | 5.860 | 5.860 | 5.372 | 5.433 | 5.252 | 2,387,906 |
| 2024-02-15 | 6.166 | 6.722 | 5.204 | 5.761 | 5.569 | 2,232,409 |
| 2024-02-14 | 7.128 | 7.294 | 7.128 | 7.277 | 7.034 | 128,693 |
| 2024-02-13 | 7.520 | 7.592 | 7.357 | 7.368 | 7.123 | 179,821 |
| 2024-02-12 | 7.684 | 7.722 | 7.628 | 7.686 | 7.430 | 126,328 |
| 2024-02-09 | 7.326 | 7.457 | 7.274 | 7.457 | 7.208 | 629,088 |
| 2024-02-08 | 7.322 | 7.446 | 7.319 | 7.388 | 7.141 | 115,215 |
| 2024-02-07 | 7.000 | 7.304 | 6.872 | 7.198 | 6.958 | 302,924 |
| 2024-02-06 | 6.700 | 6.910 | 6.620 | 6.872 | 6.643 | 154,440 |
| 2024-02-05 | 6.758 | 6.844 | 6.592 | 6.601 | 6.381 | 101,166 |
| 2024-02-02 | 6.994 | 6.994 | 6.784 | 6.803 | 6.576 | 321,305 |
| 2024-02-01 | 7.184 | 7.200 | 6.940 | 7.018 | 6.785 | 229,453 |
| 2024-01-31 | 7.408 | 7.410 | 7.254 | 7.275 | 7.033 | 151,409 |
| 2024-01-30 | 7.300 | 7.310 | 7.140 | 7.310 | 7.067 | 517,831 |
| 2024-01-29 | 6.922 | 7.156 | 6.890 | 7.092 | 6.856 | 36,218 |
| 2024-01-26 | 6.966 | 7.056 | 6.966 | 7.056 | 6.821 | 42,530 |
| 2024-01-25 | 7.026 | 7.065 | 7.000 | 7.045 | 6.810 | 203,460 |
| 2024-01-24 | 7.044 | 7.088 | 7.005 | 7.024 | 6.790 | 141,788 |
| 2024-01-23 | 7.002 | 7.072 | 6.914 | 6.963 | 6.731 | 269,332 |
| 2024-01-22 | 6.980 | 7.105 | 6.946 | 7.035 | 6.800 | 233,649 |
| 2024-01-19 | 7.094 | 7.262 | 7.035 | 7.035 | 6.800 | 286,790 |
| 2024-01-18 | 7.296 | 7.338 | 7.194 | 7.248 | 7.007 | 88,450 |
| 2024-01-17 | 7.320 | 7.320 | 7.122 | 7.163 | 6.925 | 70,895 |
| 2024-01-16 | 7.478 | 7.542 | 7.288 | 7.447 | 7.199 | 2,631,852 |
| 2024-01-15 | 8.050 | 8.414 | 7.498 | 7.706 | 7.449 | 399,624 |
| 2024-01-12 | 8.764 | 8.906 | 8.500 | 8.845 | 8.550 | 47,064 |
| 2024-01-11 | 8.722 | 8.722 | 8.470 | 8.669 | 8.380 | 62,660 |
| 2024-01-10 | 8.698 | 8.818 | 8.639 | 8.745 | 8.454 | 47,556 |
| 2024-01-09 | 9.040 | 9.100 | 8.907 | 8.938 | 8.640 | 131,280 |
| 2024-01-08 | 9.100 | 9.100 | 8.672 | 8.672 | 8.383 | 100,412 |
| 2024-01-05 | 8.669 | 8.700 | 8.583 | 8.607 | 8.320 | 13,558 |
| 2024-01-04 | 8.668 | 8.830 | 8.574 | 8.750 | 8.458 | 118,788 |
| 2024-01-03 | 8.860 | 8.860 | 8.559 | 8.589 | 8.303 | 45,658 |
| 2024-01-02 | 9.270 | 9.270 | 8.981 | 8.998 | 8.698 | 48,450 |
| 2023-12-29 | 9.328 | 9.506 | 9.265 | 9.471 | 9.155 | 97,747 |
| 2023-12-28 | 9.390 | 9.390 | 9.246 | 9.384 | 9.071 | 79,207 |
| 2023-12-27 | 9.336 | 9.350 | 9.130 | 9.330 | 9.019 | 158,155 |
| 2023-12-22 | 8.918 | 9.130 | 8.780 | 9.028 | 8.727 | 161,713 |
| 2023-12-21 | 8.728 | 8.828 | 8.699 | 8.749 | 8.457 | 182,812 |
| 2023-12-20 | 8.966 | 9.000 | 8.913 | 9.000 | 8.700 | 97,843 |
| 2023-12-19 | 8.954 | 9.040 | 8.815 | 8.815 | 8.521 | 31,069 |
| 2023-12-18 | 8.750 | 8.998 | 8.750 | 8.872 | 8.576 | 53,825 |
| 2023-12-15 | 8.700 | 9.240 | 8.700 | 8.742 | 8.451 | 358,081 |
| 2023-12-14 | 8.508 | 8.706 | 8.410 | 8.586 | 8.300 | 167,412 |
| 2023-12-13 | 8.316 | 8.316 | 8.086 | 8.088 | 7.818 | 34,529 |
| 2023-12-12 | 8.724 | 8.724 | 8.368 | 8.437 | 8.156 | 17,609 |
| 2023-12-11 | 8.786 | 8.896 | 8.639 | 8.656 | 8.368 | 101,365 |
| 2023-12-08 | 8.550 | 8.858 | 8.550 | 8.767 | 8.475 | 23,701 |
| 2023-12-07 | 8.198 | 8.575 | 8.120 | 8.242 | 7.967 | 86,128 |
| 2023-12-06 | 8.246 | 8.346 | 8.116 | 8.346 | 8.067 | 20,794 |
| 2023-12-05 | 8.220 | 8.266 | 8.030 | 8.174 | 7.901 | 84,038 |
| 2023-12-04 | 8.062 | 8.231 | 8.030 | 8.231 | 7.956 | 40,632 |
| 2023-12-01 | 7.794 | 7.908 | 7.726 | 7.816 | 7.555 | 68,236 |
| 2023-11-30 | 7.732 | 7.789 | 7.694 | 7.773 | 7.514 | 77,677 |
| 2023-11-29 | 7.790 | 7.806 | 7.780 | 7.785 | 7.525 | 32,291 |
| 2023-11-28 | 7.616 | 7.812 | 7.590 | 7.812 | 7.552 | 122,559 |
| 2023-11-27 | 7.808 | 7.874 | 7.796 | 7.874 | 7.612 | 7,152,318 |
| 2023-11-24 | 7.724 | 7.802 | 7.700 | 7.784 | 7.525 | 89,595 |
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.