Storskogen Group AB Series B historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	48.820	48.995	48.780	48.786	46.657	8,360
2021-12-09	49.081	49.346	48.840	49.087	46.944	79,350
2021-12-08	49.079	49.560	48.905	49.206	47.059	28,062
2021-12-07	48.496	48.760	48.363	48.567	46.448	110,394
2021-12-06	47.760	48.122	47.420	47.865	45.776	76,522
2021-12-03	47.821	47.963	47.720	47.740	45.656	62,248
2021-12-02	49.640	49.640	47.860	48.747	46.619	46,344
2021-12-01	47.716	49.345	47.716	49.340	47.187	33,200
2021-11-30	49.000	49.940	47.809	47.809	45.723	10,724,340
2021-11-29	49.348	49.348	48.553	48.553	46.433	85,795
2021-11-26	48.519	48.740	48.463	48.740	46.612	58,902
2021-11-25	50.599	50.599	49.945	50.000	47.818	7,184
2021-11-24	49.375	50.245	48.700	49.584	47.420	171,695
2021-11-23	48.420	48.420	47.181	48.040	45.943	101,032
2021-11-22	49.460	49.460	48.565	48.784	46.655	139,672
2021-11-19	50.200	50.200	47.392	48.552	46.433	2,140,474
2021-11-18	52.083	52.083	49.400	49.481	47.321	19,726
2021-11-17	51.272	51.272	50.497	51.199	48.965	16,782
2021-11-16	49.710	49.710	48.895	49.500	47.340	16,323
2021-11-15	47.969	48.220	47.969	48.220	46.116	15,279
2021-11-12	46.255	46.501	46.255	46.468	44.440	9,285
2021-11-11	45.360	46.078	45.360	46.078	44.067	3,756
2021-11-10	46.750	46.750	46.750	46.750	44.710	3,208
2021-11-09	47.305	47.500	46.816	46.816	44.772	3,534
2021-11-08	43.928	43.928	42.847	42.847	40.977	1,980
2021-11-05	43.138	43.138	43.028	43.028	41.150	858
2021-11-04	40.900	40.900	40.900	40.900	39.115	135,249
2021-11-03	40.600	40.600	40.600	40.600	38.828	150
2021-11-02	40.007	40.007	40.007	40.007	38.261	18,311
2021-10-29	39.800	40.287	39.800	40.287	38.529	556,222

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.