Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 9.998 | 10.063 | 9.820 | 9.946 | 9.833 | 97,131 |
| 2025-10-31 | 9.958 | 9.972 | 9.856 | 9.891 | 9.779 | 33,939 |
| 2025-10-30 | 9.982 | 9.982 | 9.881 | 9.919 | 9.806 | 343,010 |
| 2025-10-29 | 10.020 | 10.080 | 9.904 | 9.955 | 9.842 | 55,186 |
| 2025-10-28 | 10.090 | 10.090 | 10.000 | 10.015 | 9.901 | 163,790 |
| 2025-10-27 | 10.060 | 10.185 | 10.060 | 10.150 | 10.035 | 34,533 |
| 2025-10-24 | 10.135 | 10.160 | 9.986 | 10.063 | 9.948 | 49,867 |
| 2025-10-23 | 9.870 | 10.030 | 9.864 | 9.950 | 9.837 | 101,194 |
| 2025-10-22 | 9.646 | 9.828 | 9.570 | 9.645 | 9.535 | 102,501 |
| 2025-10-21 | 9.610 | 9.674 | 9.468 | 9.543 | 9.434 | 106,018 |
| 2025-10-20 | 9.434 | 9.560 | 9.406 | 9.540 | 9.432 | 110,751 |
| 2025-10-17 | 9.360 | 9.444 | 9.238 | 9.362 | 9.256 | 27,401 |
| 2025-10-16 | 9.450 | 9.557 | 9.387 | 9.428 | 9.321 | 144,233 |
| 2025-10-15 | 9.595 | 9.595 | 9.506 | 9.527 | 9.419 | 28,622 |
| 2025-10-14 | 9.471 | 9.502 | 9.410 | 9.445 | 9.338 | 24,392 |
| 2025-10-13 | 9.682 | 9.688 | 9.642 | 9.688 | 9.578 | 34,167 |
| 2025-10-10 | 9.906 | 9.916 | 9.732 | 9.797 | 9.686 | 34,089 |
| 2025-10-09 | 9.995 | 10.060 | 9.771 | 9.835 | 9.723 | 158,021 |
| 2025-10-08 | 9.670 | 9.998 | 9.656 | 9.941 | 9.828 | 361,009 |
| 2025-10-07 | 9.810 | 9.810 | 9.614 | 9.708 | 9.597 | 134,560 |
| 2025-10-06 | 9.946 | 9.968 | 9.822 | 9.892 | 9.780 | 69,919 |
| 2025-10-03 | 9.904 | 9.968 | 9.852 | 9.930 | 9.817 | 44,365 |
| 2025-10-02 | 9.800 | 9.832 | 9.676 | 9.806 | 9.695 | 56,832 |
| 2025-10-01 | 9.552 | 9.670 | 9.522 | 9.622 | 9.512 | 103,309 |
| 2025-09-30 | 9.531 | 9.623 | 9.492 | 9.622 | 9.513 | 120,841 |
| 2025-09-29 | 9.540 | 9.544 | 9.439 | 9.544 | 9.436 | 18,584 |
| 2025-09-26 | 9.464 | 9.468 | 9.383 | 9.436 | 9.329 | 27,973 |
| 2025-09-25 | 9.388 | 9.411 | 9.358 | 9.411 | 9.304 | 56,998 |
| 2025-09-24 | 9.560 | 9.584 | 9.370 | 9.497 | 9.389 | 57,592 |
| 2025-09-23 | 9.433 | 9.694 | 9.432 | 9.533 | 9.425 | 151,690 |
| 2025-09-22 | 9.460 | 9.472 | 9.387 | 9.417 | 9.310 | 29,854 |
| 2025-09-19 | 9.606 | 9.628 | 9.484 | 9.539 | 9.431 | 61,991 |
| 2025-09-18 | 9.478 | 9.573 | 9.472 | 9.526 | 9.417 | 179,189 |
| 2025-09-17 | 9.384 | 9.384 | 9.328 | 9.363 | 9.257 | 36,611 |
| 2025-09-16 | 9.454 | 9.486 | 9.342 | 9.386 | 9.280 | 40,946 |
| 2025-09-15 | 9.550 | 9.634 | 9.492 | 9.510 | 9.402 | 219,644 |
| 2025-09-12 | 9.586 | 9.588 | 9.448 | 9.494 | 9.386 | 23,830 |
| 2025-09-11 | 9.468 | 9.634 | 9.439 | 9.439 | 9.332 | 92,818 |
| 2025-09-10 | 9.670 | 9.672 | 9.516 | 9.616 | 9.507 | 30,988 |
| 2025-09-09 | 9.474 | 9.642 | 9.374 | 9.494 | 9.386 | 59,743 |
| 2025-09-08 | 9.474 | 9.534 | 9.400 | 9.442 | 9.335 | 35,101 |
| 2025-09-05 | 9.500 | 9.556 | 9.436 | 9.514 | 9.406 | 90,755 |
| 2025-09-04 | 9.480 | 9.480 | 9.328 | 9.392 | 9.285 | 407,514 |
| 2025-09-03 | 9.624 | 9.624 | 9.378 | 9.476 | 9.368 | 48,888 |
| 2025-09-02 | 9.870 | 9.870 | 9.506 | 9.568 | 9.460 | 80,961 |
| 2025-09-01 | 9.822 | 9.884 | 9.776 | 9.808 | 9.696 | 97,493 |
| 2025-08-29 | 9.974 | 10.020 | 9.834 | 9.868 | 9.756 | 192,660 |
| 2025-08-28 | 10.095 | 10.110 | 9.880 | 9.928 | 9.815 | 86,497 |
| 2025-08-27 | 10.000 | 10.015 | 9.926 | 9.995 | 9.881 | 76,599 |
| 2025-08-26 | 10.138 | 10.195 | 10.050 | 10.109 | 9.994 | 91,201 |
| 2025-08-22 | 10.210 | 10.340 | 10.175 | 10.238 | 10.122 | 240,956 |
| 2025-08-21 | 10.355 | 10.405 | 10.215 | 10.354 | 10.237 | 43,665 |
| 2025-08-20 | 10.310 | 10.425 | 10.310 | 10.373 | 10.255 | 49,190 |
| 2025-08-19 | 10.130 | 10.470 | 10.130 | 10.202 | 10.086 | 108,831 |
| 2025-08-18 | 10.310 | 10.310 | 9.986 | 10.117 | 10.002 | 62,775 |
| 2025-08-15 | 10.180 | 10.345 | 10.180 | 10.295 | 10.178 | 138,019 |
| 2025-08-14 | 10.125 | 10.245 | 9.976 | 10.152 | 10.037 | 99,750 |
| 2025-08-13 | 10.260 | 10.400 | 10.060 | 10.218 | 10.102 | 572,652 |
| 2025-08-12 | 9.921 | 10.535 | 9.766 | 10.097 | 9.982 | 282,696 |
| 2025-08-11 | 11.530 | 11.610 | 11.330 | 11.458 | 11.327 | 22,057 |
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.