Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	8.278	8.339	8.074	8.339	8.061	107,945
2023-08-30	8.090	8.090	8.003	8.054	7.786	656,847
2023-08-29	7.990	8.076	7.990	8.076	7.807	29,211
2023-08-25	8.000	8.048	7.936	8.048	7.780	286,018
2023-08-24	8.282	8.292	8.006	8.006	7.739	22,935
2023-08-23	8.230	8.232	8.166	8.166	7.894	338,790
2023-08-22	8.118	8.253	8.110	8.253	7.978	50,180
2023-08-21	7.940	8.106	7.940	8.076	7.806	2,940,907
2023-08-18	8.434	8.700	7.906	8.034	7.767	281,593
2023-08-17	8.026	8.768	8.026	8.700	8.410	724,825
2023-08-16	8.698	8.998	7.950	8.343	8.065	1,112,508
2023-08-15	10.970	11.035	10.685	10.898	10.534	372,373
2023-08-14	11.140	11.300	10.904	11.061	10.693	139,678
2023-08-11	11.070	11.275	11.070	11.194	10.821	184,676
2023-08-10	10.560	11.270	10.560	11.012	10.645	345,050
2023-08-09	10.505	10.845	10.400	10.768	10.410	123,094
2023-08-08	10.320	10.505	10.250	10.421	10.074	87,857
2023-08-07	10.350	10.400	10.276	10.276	9.933	78,930
2023-08-04	10.360	10.448	10.360	10.420	10.073	182,842
2023-08-03	10.485	10.485	10.335	10.455	10.107	3,238,690
2023-08-02	10.545	10.580	10.372	10.372	10.027	14,794
2023-08-01	10.730	10.830	10.610	10.684	10.328	148,932
2023-07-31	10.920	10.945	10.700	10.700	10.343	53,374
2023-07-28	11.000	11.105	10.880	10.880	10.517	102,151
2023-07-27	11.260	11.300	11.021	11.300	10.923	38,834
2023-07-26	11.000	11.200	11.000	11.026	10.659	43,842
2023-07-25	11.145	11.210	11.100	11.148	10.777	92,549
2023-07-24	10.525	11.050	10.525	10.988	10.621	36,538
2023-07-21	10.525	10.590	10.483	10.483	10.134	13,387
2023-07-20	10.580	10.670	10.470	10.600	10.247	151,100
2023-07-19	10.460	10.650	10.230	10.456	10.108	24,327
2023-07-18	9.786	10.015	9.786	9.969	9.637	40,573
2023-07-17	9.838	9.936	9.732	9.804	9.477	153,949
2023-07-14	10.435	10.510	9.918	9.938	9.606	225,755
2023-07-13	10.320	10.565	10.320	10.520	10.169	549,088
2023-07-12	9.674	10.465	9.610	10.321	9.977	206,545
2023-07-11	9.434	9.688	9.378	9.547	9.229	51,488
2023-07-10	9.384	9.446	9.290	9.381	9.068	50,300
2023-07-07	9.274	9.467	9.208	9.273	8.964	146,852
2023-07-06	9.534	9.534	9.114	9.114	8.810	93,651
2023-07-05	9.760	9.760	9.547	9.692	9.369	126,124
2023-07-04	9.814	9.896	9.530	9.835	9.507	113,714
2023-07-03	9.816	9.880	9.582	9.713	9.390	197,741
2023-06-30	9.830	9.852	9.650	9.819	9.492	163,398
2023-06-29	9.516	9.656	9.450	9.570	9.251	144,591
2023-06-28	9.142	9.470	9.086	9.205	8.899	67,662
2023-06-27	9.284	9.360	9.019	9.019	8.718	28,215,760
2023-06-26	9.578	9.784	8.916	9.316	9.006	159,820
2023-06-22	9.770	9.794	9.744	9.784	9.458	70,937
2023-06-21	10.030	10.035	9.830	9.939	9.608	79,985
2023-06-20	10.290	10.290	10.115	10.223	9.882	151,085
2023-06-19	10.190	10.190	10.100	10.147	9.809	66,117
2023-06-16	11.100	11.100	10.205	10.945	10.581	144,460
2023-06-15	11.065	11.161	10.900	11.005	10.638	20,162
2023-06-14	11.235	11.315	11.120	11.147	10.775	69,669
2023-06-13	11.505	11.700	11.250	11.424	11.044	356,315
2023-06-12	11.040	11.735	11.040	11.614	11.227	333,709
2023-06-09	11.530	11.561	11.100	11.126	10.755	110,085
2023-06-08	12.055	12.055	10.705	11.704	11.314	191,218
2023-06-07	12.500	12.500	12.115	12.211	11.804	46,179

← NewerPage 14 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.