Storskogen Group AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	7.788	7.788	7.630	7.693	7.437	666,311
2023-11-22	7.396	7.609	7.396	7.508	7.258	216,254
2023-11-21	7.490	7.634	7.400	7.400	7.153	161,671
2023-11-20	7.670	7.670	7.520	7.649	7.394	372,408
2023-11-17	7.578	7.620	7.454	7.563	7.311	131,819
2023-11-16	7.450	7.542	7.395	7.418	7.171	203,424
2023-11-15	7.640	7.710	7.372	7.555	7.303	192,128
2023-11-14	7.304	7.599	7.223	7.599	7.346	36,505
2023-11-13	7.128	7.192	7.128	7.131	6.894	107,351
2023-11-10	7.232	7.250	7.086	7.132	6.894	122,774
2023-11-09	7.190	7.368	7.065	7.337	7.093	21,423,350
2023-11-08	7.150	7.236	7.008	7.051	6.816	236,163
2023-11-07	7.536	7.868	6.988	7.152	6.914	525,973
2023-11-06	7.534	7.534	7.160	7.309	7.066	667,607
2023-11-03	7.080	7.380	7.056	7.275	7.032	1,024,777
2023-11-02	6.820	7.210	6.800	6.800	6.573	151,642
2023-11-01	6.614	6.646	6.550	6.562	6.343	158,083
2023-10-31	6.468	6.624	6.352	6.426	6.212	74,298
2023-10-30	6.374	6.414	6.350	6.393	6.180	70,734
2023-10-27	6.356	6.356	6.268	6.287	6.077	111,649
2023-10-26	6.348	6.448	6.060	6.188	5.982	67,407
2023-10-25	6.344	6.344	6.142	6.180	5.974	64,284
2023-10-24	6.636	6.636	6.512	6.621	6.401	129,207
2023-10-23	6.510	6.530	6.400	6.436	6.221	194,618
2023-10-20	6.408	6.584	6.408	6.581	6.362	471,576
2023-10-19	6.530	6.636	6.444	6.519	6.302	146,477
2023-10-18	6.776	6.776	6.540	6.548	6.330	114,014
2023-10-17	6.990	7.088	6.801	6.814	6.587	303,783
2023-10-16	7.142	7.218	7.094	7.121	6.884	120,910
2023-10-13	7.219	7.335	7.219	7.219	6.978	173,597
2023-10-12	7.786	7.834	7.707	7.707	7.450	148,962
2023-10-11	7.666	7.802	7.666	7.802	7.542	67,358
2023-10-10	7.560	7.718	7.500	7.718	7.461	455,901
2023-10-09	7.414	7.478	7.414	7.468	7.219	38,651
2023-10-06	7.624	7.650	7.172	7.520	7.270	119,008
2023-10-05	7.776	7.776	7.584	7.605	7.352	21,246
2023-10-04	7.674	7.697	7.650	7.683	7.427	25,972
2023-10-03	7.894	7.932	7.722	7.722	7.465	22,841
2023-10-02	8.138	8.138	7.824	7.993	7.727	71,398
2023-09-29	7.946	8.024	7.790	7.942	7.677	209,527
2023-09-28	7.698	7.800	7.678	7.752	7.493	77,192
2023-09-27	7.938	8.000	7.724	7.839	7.577	61,402
2023-09-26	7.670	7.864	7.670	7.864	7.602	25,972
2023-09-25	7.690	7.722	7.540	7.598	7.345	78,579
2023-09-22	7.764	7.812	7.725	7.790	7.531	87,387
2023-09-21	7.756	7.850	7.642	7.697	7.440	89,174
2023-09-20	7.856	7.978	7.710	7.710	7.453	45,897
2023-09-19	8.008	8.008	7.680	7.846	7.585	94,775
2023-09-18	7.926	8.024	7.910	7.917	7.653	143,793
2023-09-15	8.108	8.108	7.958	7.958	7.693	356,714
2023-09-14	7.800	8.048	7.800	8.048	7.779	160,705
2023-09-13	8.010	8.010	7.788	7.821	7.560	319,022
2023-09-12	8.032	8.070	7.930	7.998	7.732	135,295
2023-09-11	8.032	8.076	7.884	8.051	7.783	428,871
2023-09-08	8.062	8.146	7.868	8.040	7.772	225,238
2023-09-07	8.156	8.174	8.000	8.000	7.733	109,429
2023-09-06	8.250	8.450	8.230	8.246	7.972	71,329
2023-09-05	8.482	8.522	8.315	8.475	8.192	33,807
2023-09-04	8.570	8.602	8.424	8.488	8.205	98,625
2023-09-01	8.240	8.554	8.240	8.508	8.225	136,842

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.