Storskogen Group AB Series B historical data

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

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

← NewerPage 2 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.