Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	9.884	9.932	9.884	9.917	9.524	19,252
2023-03-03	9.765	9.781	9.728	9.781	9.394	19,533
2023-03-02	9.006	9.278	9.006	9.278	8.911	414,998
2023-03-01	9.238	9.256	9.112	9.256	8.890	389,653
2023-02-28	9.768	9.768	9.719	9.719	9.334	6,058
2023-02-27	9.640	9.640	9.575	9.575	9.196	187,733
2023-02-24	9.273	9.297	9.088	9.297	8.929	28,573
2023-02-23	9.184	9.383	9.143	9.383	9.012	65,158
2023-02-21	9.546	9.778	9.546	9.778	9.391	41,127
2023-02-20	10.034	10.034	9.950	10.002	9.606	4,903
2023-02-17	10.170	10.420	10.170	10.239	9.833	409,531
2023-02-16	10.276	10.801	10.096	10.801	10.373	580,367
2023-02-15	9.476	9.476	9.253	9.392	9.020	135,621
2023-02-14	9.483	9.584	9.333	9.333	8.963	110,743
2023-02-13	9.106	9.107	9.053	9.053	8.695	38,697
2023-02-10	8.842	8.850	8.842	8.847	8.497	70,730
2023-02-09	9.130	9.276	9.130	9.205	8.840	65,048
2023-02-08	9.356	9.434	9.234	9.258	8.891	141,974
2023-02-07	9.552	9.552	9.292	9.552	9.173	7,619
2023-02-06	9.564	9.586	9.536	9.542	9.164	234,840
2023-02-03	9.900	9.900	9.834	9.834	9.444	21,037
2023-02-02	9.709	9.709	9.691	9.691	9.307	97,125
2023-02-01	9.326	9.326	9.265	9.285	8.917	169,523
2023-01-31	9.085	9.098	8.808	9.045	8.687	138,705
2023-01-30	8.920	9.064	8.920	9.064	8.705	114,910
2023-01-27	9.564	9.564	9.453	9.459	9.084	65,160
2023-01-26	9.203	9.406	9.203	9.266	8.899	77,640
2023-01-25	9.047	9.101	9.047	9.060	8.702	32,255
2023-01-24	9.212	9.240	9.212	9.240	8.874	517
2023-01-23	9.420	9.420	9.420	9.420	9.047	22,842
2023-01-20	9.158	9.158	9.000	9.019	8.662	34,231
2023-01-19	9.449	9.449	8.967	8.967	8.612	17,922
2023-01-18	9.504	9.596	9.504	9.596	9.216	32,494
2023-01-17	9.457	9.459	9.354	9.389	9.018	51,470
2023-01-16	9.231	9.231	8.978	8.978	8.622	60,942
2023-01-13	8.599	8.768	8.599	8.645	8.302	97,899
2023-01-12	8.720	8.720	8.552	8.622	8.281	127,882
2023-01-11	8.628	8.687	8.619	8.680	8.336	28,637
2023-01-10	8.436	8.439	8.404	8.404	8.071	87,308
2023-01-09	8.570	8.680	8.568	8.680	8.336	155,575
2023-01-05	8.276	8.316	8.260	8.300	7.971	23,690
2023-01-04	8.383	8.460	8.322	8.397	8.065	285,317
2023-01-03	8.221	8.326	8.149	8.325	7.995	709,052
2022-12-30	7.499	7.584	7.499	7.584	7.283	11,675
2022-12-29	7.512	7.608	7.473	7.473	7.177	74,542
2022-12-28	7.357	7.360	7.312	7.339	7.048	223,790
2022-12-23	7.694	7.714	7.558	7.653	7.350	580,602
2022-12-22	7.236	7.583	7.236	7.573	7.273	560,906
2022-12-21	7.047	7.107	7.045	7.045	6.766	114,818
2022-12-20	6.562	6.964	6.552	6.595	6.334	693,936
2022-12-19	6.902	6.932	6.850	6.857	6.586	492,701
2022-12-16	7.152	7.152	6.774	6.775	6.506	1,087,704
2022-12-15	7.437	8.317	7.150	7.786	7.478	163,004
2022-12-14	8.395	8.493	8.255	8.255	7.928	121,927
2022-12-13	8.424	8.521	8.211	8.219	7.894	453,705
2022-12-12	7.932	7.932	7.932	7.932	7.618	3,027
2022-12-09	7.932	7.988	7.932	7.951	7.636	66,946
2022-12-08	7.752	7.904	7.647	7.851	7.540	527,587
2022-12-07	7.938	7.938	7.703	7.703	7.398	1,920
2022-12-06	7.713	7.713	7.706	7.706	7.400	4,796

← NewerPage 16 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.