Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.708 | 9.093 | 8.704 | 8.791 | 8.691 | 659,245 |
| 2026-04-28 | 9.909 | 9.965 | 9.816 | 9.860 | 9.748 | 314,033 |
| 2026-04-27 | 9.972 | 10.065 | 9.964 | 10.008 | 9.894 | 180,669 |
| 2026-04-24 | 10.105 | 10.105 | 9.858 | 9.940 | 9.827 | 271,561 |
| 2026-04-23 | 10.150 | 10.160 | 10.010 | 10.075 | 9.960 | 149,051 |
| 2026-04-22 | 10.073 | 10.210 | 10.073 | 10.153 | 10.038 | 83,298 |
| 2026-04-21 | 10.150 | 10.185 | 10.000 | 10.059 | 9.945 | 95,403 |
| 2026-04-20 | 10.193 | 10.250 | 10.160 | 10.185 | 10.069 | 158,725 |
| 2026-04-17 | 10.360 | 10.429 | 10.320 | 10.429 | 10.310 | 18,665 |
| 2026-04-16 | 10.015 | 10.178 | 10.015 | 10.125 | 10.010 | 5,681 |
| 2026-04-15 | 9.782 | 9.856 | 9.748 | 9.820 | 9.708 | 4,995,200 |
| 2026-04-14 | 9.540 | 9.772 | 9.506 | 9.712 | 9.602 | 351,738 |
| 2026-04-13 | 9.304 | 9.424 | 9.266 | 9.332 | 9.226 | 18,901 |
| 2026-04-10 | 9.500 | 9.590 | 9.370 | 9.525 | 9.416 | 32,599 |
| 2026-04-09 | 9.512 | 9.512 | 9.124 | 9.212 | 9.107 | 3,229,747 |
| 2026-04-08 | 9.484 | 9.604 | 9.468 | 9.552 | 9.444 | 3,827,100 |
| 2026-04-07 | 9.076 | 9.200 | 8.940 | 8.978 | 8.876 | 916,837 |
| 2026-04-02 | 8.936 | 8.938 | 8.866 | 8.866 | 8.765 | 40,250 |
| 2026-04-01 | 8.940 | 9.059 | 8.888 | 9.004 | 8.902 | 381,853 |
| 2026-03-31 | 8.569 | 8.738 | 8.542 | 8.704 | 8.605 | 477,891 |
| 2026-03-30 | 8.270 | 8.498 | 8.264 | 8.296 | 8.202 | 859,704 |
| 2026-03-27 | 8.532 | 8.532 | 8.328 | 8.393 | 8.298 | 1,607,953 |
| 2026-03-26 | 8.571 | 8.701 | 8.571 | 8.625 | 8.526 | 222,515 |
| 2026-03-25 | 8.672 | 8.776 | 8.580 | 8.580 | 8.482 | 14,806 |
| 2026-03-24 | 8.408 | 8.504 | 8.368 | 8.449 | 8.353 | 78,027 |
| 2026-03-23 | 8.332 | 8.544 | 8.332 | 8.384 | 8.288 | 116,409 |
| 2026-03-20 | 8.570 | 8.584 | 8.434 | 8.533 | 8.436 | 87,111 |
| 2026-03-19 | 8.732 | 8.732 | 8.442 | 8.484 | 8.388 | 90,639 |
| 2026-03-18 | 8.946 | 8.946 | 8.830 | 8.886 | 8.785 | 25,391,930 |
| 2026-03-17 | 8.844 | 8.976 | 8.844 | 8.864 | 8.763 | 169,106 |
| 2026-03-16 | 8.760 | 8.900 | 8.760 | 8.861 | 8.760 | 40,881 |
| 2026-03-13 | 8.968 | 8.968 | 8.824 | 8.916 | 8.814 | 37,385 |
| 2026-03-12 | 8.910 | 9.100 | 8.878 | 9.058 | 8.955 | 41,555 |
| 2026-03-11 | 8.966 | 9.132 | 8.932 | 9.064 | 8.961 | 42,977 |
| 2026-03-10 | 9.164 | 9.164 | 9.036 | 9.036 | 8.933 | 100,544 |
| 2026-03-09 | 8.896 | 8.918 | 8.782 | 8.875 | 8.774 | 26,246 |
| 2026-03-06 | 9.190 | 9.190 | 9.046 | 9.101 | 8.998 | 87,165 |
| 2026-03-05 | 8.910 | 9.270 | 8.910 | 9.192 | 9.087 | 272,304 |
| 2026-03-04 | 8.566 | 8.810 | 8.566 | 8.637 | 8.539 | 43,106 |
| 2026-03-03 | 8.524 | 8.554 | 8.430 | 8.519 | 8.422 | 171,459 |
| 2026-03-02 | 9.052 | 9.052 | 8.906 | 8.957 | 8.855 | 57,798 |
| 2026-02-27 | 9.392 | 9.392 | 9.222 | 9.309 | 9.203 | 353,422 |
| 2026-02-26 | 9.281 | 9.480 | 9.234 | 9.312 | 9.207 | 160,127 |
| 2026-02-25 | 9.338 | 9.416 | 9.274 | 9.331 | 9.224 | 31,054 |
| 2026-02-24 | 9.370 | 9.466 | 9.329 | 9.343 | 9.237 | 58,942 |
| 2026-02-23 | 9.393 | 9.421 | 9.341 | 9.421 | 9.314 | 40,025 |
| 2026-02-20 | 9.588 | 9.588 | 9.456 | 9.466 | 9.358 | 173,163 |
| 2026-02-19 | 9.633 | 9.648 | 9.536 | 9.536 | 9.428 | 19,113 |
| 2026-02-18 | 9.433 | 9.540 | 9.364 | 9.461 | 9.354 | 140,153 |
| 2026-02-17 | 9.502 | 9.502 | 9.346 | 9.427 | 9.320 | 144,588 |
| 2026-02-16 | 9.706 | 9.718 | 9.550 | 9.665 | 9.556 | 238,101 |
| 2026-02-13 | 9.724 | 9.842 | 9.670 | 9.800 | 9.689 | 263,412 |
| 2026-02-12 | 10.045 | 10.045 | 9.792 | 9.792 | 9.681 | 64,314 |
| 2026-02-11 | 9.868 | 10.000 | 9.674 | 9.893 | 9.781 | 214,135 |
| 2026-02-10 | 11.085 | 11.235 | 10.095 | 10.100 | 9.985 | 306,392 |
| 2026-02-09 | 11.210 | 11.215 | 11.025 | 11.047 | 10.921 | 353,733 |
| 2026-02-06 | 10.645 | 10.975 | 10.485 | 10.770 | 10.647 | 147,443 |
| 2026-02-05 | 11.080 | 11.090 | 10.665 | 11.090 | 10.964 | 36,979 |
| 2026-02-04 | 11.010 | 11.130 | 11.010 | 11.090 | 10.964 | 67,393 |
| 2026-02-03 | 11.115 | 11.133 | 10.970 | 11.133 | 11.006 | 13,564 |
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.