Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	12.500	12.500	12.115	12.211	11.804	46,179
2023-06-05	12.305	12.425	12.260	12.295	11.885	116,176
2023-06-02	12.130	12.490	12.030	12.425	12.011	402,601
2023-06-01	11.890	12.075	11.845	11.943	11.545	91,677
2023-05-31	11.940	12.065	11.715	11.804	11.411	335,135
2023-05-30	11.730	12.390	11.730	12.295	11.886	128,243
2023-05-26	12.160	12.445	12.055	12.242	11.834	459,904
2023-05-25	12.135	12.415	11.930	12.101	11.698	755,872
2023-05-24	12.500	12.605	11.925	12.200	11.793	1,845,631
2023-05-23	12.020	13.145	12.000	12.857	12.428	514,640
2023-05-22	12.210	12.400	11.985	12.385	11.972	620,264
2023-05-19	12.110	12.390	11.385	12.160	11.755	2,566,463
2023-05-17	12.985	13.023	12.085	12.597	12.177	435,066
2023-05-16	12.600	12.790	12.572	12.621	12.201	1,228,040
2023-05-15	12.545	13.120	12.435	13.027	12.593	243,780
2023-05-12	11.980	12.473	11.579	12.307	11.819	880,282
2023-05-11	9.936	10.450	9.682	10.430	10.017	12,634,590
2023-05-10	8.866	10.120	8.866	9.787	9.399	660,849
2023-05-09	8.762	8.910	8.600	8.809	8.460	6,119,809
2023-05-05	9.286	9.286	9.119	9.220	8.855	900,667
2023-05-04	9.120	9.270	9.111	9.126	8.765	66,538
2023-05-03	9.078	9.078	9.017	9.017	8.660	1,882
2023-05-02	9.570	9.570	9.097	9.372	9.001	258,127
2023-04-28	9.204	9.452	9.201	9.201	8.836	3,813,736
2023-04-27	9.218	9.370	9.218	9.289	8.921	46,475
2023-04-26	9.362	9.362	9.167	9.223	8.858	166,405
2023-04-25	8.720	9.102	8.720	8.813	8.464	790,009
2023-04-24	8.902	8.902	8.699	8.865	8.514	415,767
2023-04-21	8.226	8.372	8.189	8.189	7.865	91,274
2023-04-20	8.860	8.860	8.310	8.628	8.287	65,666
2023-04-19	8.862	8.862	8.796	8.796	8.447	18,184
2023-04-18	8.842	8.880	8.815	8.850	8.500	64,291
2023-04-17	9.000	9.000	8.916	8.919	8.565	46,244
2023-04-14	8.782	8.902	8.782	8.806	8.457	44,522
2023-04-13	8.499	8.682	8.499	8.520	8.183	220,649
2023-04-12	8.880	9.024	8.658	8.677	8.333	94,600
2023-04-11	8.836	9.014	8.836	9.014	8.657	12,083,160
2023-04-06	8.586	8.782	8.558	8.636	8.294	96,471
2023-04-05	8.648	8.850	8.648	8.664	8.321	141,922
2023-04-04	8.974	9.206	8.632	9.104	8.744	309,908
2023-04-03	8.576	8.860	8.514	8.664	8.321	854,366
2023-03-31	8.584	8.742	8.450	8.599	8.259	122,160
2023-03-30	8.160	8.343	7.929	8.115	7.793	120,824
2023-03-29	7.540	7.576	7.434	7.520	7.222	96,952
2023-03-28	7.322	7.322	7.211	7.272	6.984	290,395
2023-03-27	7.522	7.606	7.522	7.560	7.261	90,482
2023-03-24	7.870	8.052	7.835	7.877	7.565	369,268
2023-03-23	7.959	8.121	7.932	7.967	7.651	80,299
2023-03-22	8.124	8.124	8.032	8.088	7.767	6,004,821
2023-03-21	8.006	8.264	8.006	8.022	7.704	102,247
2023-03-20	8.265	8.350	8.173	8.243	7.917	162,664
2023-03-17	8.434	9.138	8.434	9.138	8.776	14,399
2023-03-16	9.206	9.206	8.867	8.901	8.548	3,036,734
2023-03-15	9.272	9.272	8.884	9.005	8.648	6,183,677
2023-03-14	9.260	9.432	8.750	9.215	8.850	410,946
2023-03-13	8.864	8.864	8.429	8.691	8.347	948,149
2023-03-10	8.853	9.209	8.770	8.865	8.514	589,710
2023-03-09	9.612	9.612	9.567	9.594	9.214	12,523
2023-03-08	9.632	9.667	9.632	9.667	9.284	65,131
2023-03-07	9.732	10.025	9.732	10.025	9.628	66,624

← NewerPage 15 of 21 · 1,230 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.