Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 10.100 | 10.170 | 10.095 | 10.145 | 10.145 | 20,244 |
| 2026-07-24 | 9.830 | 9.960 | 9.778 | 9.829 | 9.829 | 36,822 |
| 2026-07-23 | 9.708 | 9.906 | 9.708 | 9.906 | 9.906 | 1,297 |
| 2026-07-22 | 9.142 | 9.458 | 9.142 | 9.307 | 9.307 | 46,648 |
| 2026-07-21 | 9.386 | 9.390 | 9.158 | 9.218 | 9.218 | 485,639 |
| 2026-07-20 | 9.558 | 9.558 | 9.395 | 9.511 | 9.511 | 19,727 |
| 2026-07-17 | 9.620 | 9.620 | 9.506 | 9.582 | 9.582 | 16,997 |
| 2026-07-16 | 9.570 | 9.616 | 9.555 | 9.555 | 9.555 | 170,614 |
| 2026-07-15 | 9.314 | 9.377 | 9.174 | 9.253 | 9.253 | 10,495,597 |
| 2026-07-14 | 9.302 | 9.316 | 9.220 | 9.220 | 9.220 | 211,219 |
| 2026-07-13 | 8.786 | 9.056 | 8.767 | 8.946 | 8.946 | 51,837 |
| 2026-07-10 | 8.828 | 8.902 | 8.828 | 8.892 | 8.892 | 70,987 |
| 2026-07-09 | 8.766 | 8.827 | 8.750 | 8.800 | 8.800 | 40,241 |
| 2026-07-08 | 8.856 | 8.856 | 8.715 | 8.791 | 8.791 | 11,373 |
| 2026-07-07 | 9.030 | 9.146 | 9.028 | 9.063 | 9.063 | 28,480 |
| 2026-07-06 | 9.110 | 9.110 | 9.000 | 9.022 | 9.022 | 21,705 |
| 2026-07-03 | 9.156 | 9.156 | 9.044 | 9.044 | 9.044 | 23,576 |
| 2026-07-02 | 8.746 | 8.888 | 8.746 | 8.823 | 8.823 | 54,151 |
| 2026-07-01 | 8.467 | 8.734 | 8.467 | 8.698 | 8.698 | 60,969 |
| 2026-06-30 | 8.462 | 8.568 | 8.462 | 8.490 | 8.490 | 181,887 |
| 2026-06-29 | 8.660 | 8.660 | 8.518 | 8.615 | 8.615 | 335,084 |
| 2026-06-26 | 8.696 | 8.696 | 8.500 | 8.550 | 8.550 | 581,287 |
| 2026-06-25 | 8.752 | 8.834 | 8.714 | 8.758 | 8.758 | 585,033 |
| 2026-06-24 | 8.670 | 8.710 | 8.613 | 8.702 | 8.702 | 408,711 |
| 2026-06-23 | 8.634 | 8.702 | 8.634 | 8.662 | 8.662 | 529,372 |
| 2026-06-22 | 8.580 | 8.900 | 8.572 | 8.780 | 8.780 | 58,133 |
| 2026-06-19 | 40.600 | 40.600 | 9.991 | 40.600 | 40.600 | 0 |
| 2026-06-18 | 8.737 | 8.836 | 8.672 | 8.715 | 8.715 | 351,256 |
| 2026-06-17 | 9.085 | 9.097 | 8.824 | 9.096 | 9.096 | 17,196 |
| 2026-06-16 | 9.178 | 9.260 | 9.122 | 9.122 | 9.122 | 139,621 |
| 2026-06-15 | 9.090 | 9.194 | 9.090 | 9.149 | 9.149 | 97,578 |
| 2026-06-12 | 8.872 | 9.048 | 8.816 | 8.965 | 8.965 | 21,450 |
| 2026-06-11 | 8.726 | 8.734 | 8.604 | 8.684 | 8.684 | 49,890 |
| 2026-06-10 | 8.712 | 8.766 | 8.552 | 8.730 | 8.730 | 18,782 |
| 2026-06-09 | 8.872 | 8.896 | 8.730 | 8.840 | 8.840 | 12,013,790 |
| 2026-06-08 | 8.834 | 8.876 | 8.744 | 8.876 | 8.876 | 67,296 |
| 2026-06-05 | 9.105 | 9.142 | 9.016 | 9.016 | 9.016 | 117,783 |
| 2026-06-04 | 9.012 | 9.185 | 9.008 | 9.157 | 9.157 | 31,310 |
| 2026-06-03 | 9.074 | 9.096 | 8.940 | 9.017 | 9.017 | 133,375 |
| 2026-06-02 | 9.264 | 9.330 | 9.092 | 9.330 | 9.330 | 25,889 |
| 2026-06-01 | 9.194 | 9.276 | 9.090 | 9.154 | 9.154 | 59,308 |
| 2026-05-29 | 9.452 | 9.468 | 9.166 | 9.176 | 9.176 | 221,926 |
| 2026-05-28 | 9.424 | 9.424 | 9.352 | 9.414 | 9.414 | 69,643 |
| 2026-05-27 | 9.680 | 9.764 | 9.608 | 9.624 | 9.624 | 5,835 |
| 2026-05-26 | 9.750 | 9.750 | 9.663 | 9.707 | 9.707 | 19,645 |
| 2026-05-22 | 9.626 | 9.626 | 9.410 | 9.480 | 9.480 | 106,423 |
| 2026-05-21 | 9.624 | 9.642 | 9.445 | 9.532 | 9.532 | 114,783 |
| 2026-05-20 | 9.275 | 9.622 | 9.191 | 9.572 | 9.572 | 18,354 |
| 2026-05-19 | 9.166 | 9.448 | 9.166 | 9.215 | 9.215 | 295,659 |
| 2026-05-18 | 9.049 | 9.218 | 9.010 | 9.218 | 9.218 | 39,424 |
| 2026-05-15 | 9.204 | 9.258 | 9.156 | 9.225 | 9.225 | 63,711 |
| 2026-05-14 | 9.236 | 9.236 | 9.236 | 9.236 | 9.236 | 0 |
| 2026-05-13 | 9.194 | 9.278 | 9.072 | 9.236 | 9.236 | 19,849 |
| 2026-05-12 | 9.326 | 9.404 | 9.146 | 9.306 | 9.306 | 215,568 |
| 2026-05-11 | 9.354 | 9.551 | 9.354 | 9.466 | 9.466 | 218,415 |
| 2026-05-08 | 9.508 | 9.508 | 9.390 | 9.390 | 9.390 | 120,662 |
| 2026-05-07 | 9.642 | 9.684 | 9.532 | 9.630 | 9.630 | 183,593 |
| 2026-05-06 | 9.505 | 9.760 | 9.505 | 9.677 | 9.567 | 116,162 |
| 2026-05-05 | 9.464 | 9.464 | 9.302 | 9.364 | 9.257 | 129,012 |
| 2026-04-30 | 9.230 | 9.230 | 8.800 | 9.168 | 9.063 | 1,743,629 |
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.