Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	11.640	11.670	11.455	11.492	11.362	97,285
2025-08-07	11.520	11.740	11.500	11.617	11.485	65,953
2025-08-06	11.515	11.515	11.120	11.241	11.114	119,172
2025-08-05	11.395	11.395	11.240	11.348	11.219	41,264
2025-08-04	11.290	11.290	11.180	11.283	11.155	79,125
2025-08-01	11.215	11.250	11.055	11.183	11.056	118,137
2025-07-31	11.640	11.680	11.445	11.507	11.376	43,755
2025-07-30	12.065	12.065	11.625	11.840	11.705	60,900
2025-07-29	12.155	12.155	11.930	12.009	11.872	122,789
2025-07-28	12.535	12.830	12.040	12.336	12.196	63,671
2025-07-25	12.538	12.625	12.450	12.540	12.398	137,588
2025-07-24	12.478	12.570	12.398	12.550	12.407	34,591
2025-07-23	12.135	12.350	12.000	12.319	12.179	1,569,346
2025-07-22	12.130	12.130	11.865	11.978	11.842	37,722
2025-07-21	12.128	12.188	12.105	12.138	12.000	35,663
2025-07-18	12.155	12.155	12.020	12.038	11.901	67,407
2025-07-17	11.830	12.060	11.828	12.000	11.864	38,791
2025-07-16	11.833	11.865	11.640	11.754	11.620	85,497
2025-07-15	11.895	12.110	11.860	12.030	11.893	121,710
2025-07-14	11.710	11.800	11.658	11.721	11.588	129,425
2025-07-11	11.980	11.980	11.810	11.885	11.750	71,842
2025-07-10	12.055	12.215	12.030	12.058	11.921	51,768
2025-07-09	11.875	11.980	11.863	11.906	11.771	193,529
2025-07-08	11.745	11.890	11.745	11.827	11.692	80,337
2025-07-07	12.005	12.015	11.790	11.882	11.747	77,907
2025-07-04	11.935	12.035	11.910	11.945	11.809	21,091
2025-07-03	12.030	12.123	11.930	12.049	11.912	136,157
2025-07-02	11.780	11.940	11.685	11.915	11.780	44,412
2025-07-01	11.275	11.700	11.268	11.353	11.224	261,263
2025-06-30	11.505	11.610	11.270	11.452	11.322	85,452
2025-06-27	11.220	11.450	11.220	11.391	11.262	46,766
2025-06-26	11.080	11.175	11.030	11.030	10.905	16,465
2025-06-25	11.120	11.120	10.980	11.015	10.890	40,062
2025-06-24	11.238	11.335	11.010	11.105	10.979	32,477
2025-06-23	10.720	10.900	10.705	10.738	10.616	233,864
2025-06-19	11.075	11.180	10.995	11.017	10.891	34,488
2025-06-18	11.410	11.410	11.180	11.216	11.089	170,893
2025-06-17	11.155	11.425	11.155	11.298	11.169	111,237
2025-06-16	11.150	11.390	11.130	11.305	11.177	248,441
2025-06-13	11.110	11.230	10.985	11.093	10.967	59,216
2025-06-12	11.525	11.538	11.355	11.391	11.261	157,471
2025-06-11	11.733	11.785	11.530	11.585	11.453	60,439
2025-06-10	11.730	11.730	11.480	11.503	11.372	99,536
2025-06-09	11.790	11.985	11.595	11.775	11.641	762,947
2025-06-05	11.450	11.596	11.430	11.563	11.432	55,857
2025-06-04	11.120	11.430	11.120	11.153	11.026	129,509
2025-06-03	11.243	11.360	10.920	10.925	10.801	98,274
2025-06-02	10.830	11.175	10.815	11.119	10.992	196,685
2025-05-30	10.955	11.000	10.805	10.950	10.826	267,074
2025-05-28	11.000	11.280	10.850	10.930	10.805	1,547,407
2025-05-27	11.005	11.110	10.955	11.050	10.924	14,933
2025-05-23	10.855	10.860	10.270	10.714	10.592	79,275
2025-05-22	10.800	10.800	10.555	10.765	10.643	38,777
2025-05-21	10.955	10.995	10.795	10.845	10.721	176,330
2025-05-20	10.970	11.138	10.910	10.980	10.855	533,909
2025-05-19	10.980	11.020	10.710	11.020	10.895	107,362
2025-05-16	11.120	11.245	11.075	11.187	11.060	13,791
2025-05-15	11.010	11.080	10.960	11.010	10.885	39,873
2025-05-14	11.185	11.185	10.935	11.042	10.917	144,224
2025-05-13	11.270	11.270	10.970	11.213	11.086	17,575

← NewerPage 6 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.