Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.195	11.490	11.130	11.403	11.274	245,952
2025-05-09	10.775	10.900	10.615	10.670	10.549	93,787
2025-05-08	10.185	10.903	10.135	10.682	10.560	424,020
2025-05-07	9.960	10.380	9.924	10.190	9.975	1,703,587
2025-05-06	11.300	11.365	9.990	10.538	10.316	296,838
2025-05-02	12.660	12.905	12.660	12.804	12.535	56,523
2025-04-30	12.390	12.590	12.390	12.590	12.325	227,966
2025-04-29	12.810	12.810	12.445	12.512	12.248	35,243
2025-04-28	12.770	12.970	12.705	12.865	12.594	34,656
2025-04-25	12.880	12.880	12.700	12.793	12.524	98,769
2025-04-24	12.595	12.770	12.595	12.710	12.442	48,897
2025-04-23	12.760	12.860	12.630	12.781	12.512	598,319
2025-04-22	12.060	12.685	12.060	12.582	12.317	36,530
2025-04-17	12.415	12.415	12.360	12.395	12.134	8,119
2025-04-16	12.395	12.560	12.395	12.478	12.215	52,692
2025-04-15	12.325	12.775	12.325	12.720	12.452	11,687
2025-04-14	11.735	12.265	11.720	11.940	11.688	24,963
2025-04-11	11.580	11.580	11.160	11.480	11.238	64,972
2025-04-10	12.205	12.205	11.515	11.627	11.382	24,592
2025-04-09	11.350	11.350	10.930	11.116	10.881	49,453
2025-04-08	11.355	11.985	11.300	11.616	11.371	28,149
2025-04-07	10.670	11.405	10.520	11.380	11.140	18,846
2025-04-04	12.450	12.450	11.570	11.879	11.628	2,050,834
2025-04-03	12.975	12.975	12.585	12.668	12.402	23,805
2025-04-02	12.975	13.270	12.830	13.056	12.781	1,206,314
2025-04-01	13.010	13.360	13.010	13.305	13.025	17,107
2025-03-31	13.255	13.255	12.870	12.957	12.684	35,045
2025-03-28	13.535	13.650	13.278	13.403	13.120	43,300
2025-03-27	13.700	13.760	13.580	13.677	13.389	34,703
2025-03-26	14.065	14.065	13.713	13.851	13.559	108,232
2025-03-25	13.905	14.030	13.785	13.828	13.537	20,895
2025-03-24	14.415	14.415	14.185	14.213	13.914	15,961
2025-03-21	13.900	14.315	13.900	14.145	13.847	29,678
2025-03-20	14.340	14.350	13.910	13.989	13.694	84,591
2025-03-19	14.025	14.340	14.025	14.340	14.038	72,825
2025-03-18	13.965	14.215	13.895	14.102	13.805	36,725
2025-03-17	13.885	14.120	13.805	13.888	13.595	54,941
2025-03-14	13.275	13.925	13.270	13.638	13.350	21,708
2025-03-13	13.065	13.270	13.000	13.059	12.784	19,939
2025-03-12	13.175	13.310	13.059	13.059	12.784	15,443
2025-03-11	13.070	13.235	13.030	13.170	12.893	29,070
2025-03-10	13.990	14.075	13.240	13.430	13.147	1,669,465
2025-03-07	14.200	14.290	14.045	14.117	13.820	24,606
2025-03-06	14.850	14.850	14.300	14.494	14.189	61,876
2025-03-05	14.600	14.815	14.580	14.739	14.429	110,688
2025-03-04	14.620	14.660	14.065	14.423	14.119	209,319
2025-03-03	15.290	15.290	14.805	15.016	14.700	19,620
2025-02-28	14.760	14.980	14.760	14.889	14.575	68,559
2025-02-27	14.920	15.305	14.775	15.158	14.839	76,988
2025-02-26	14.955	15.105	14.860	14.993	14.677	121,673
2025-02-25	15.055	15.165	14.805	14.999	14.683	64,676
2025-02-24	15.305	15.340	14.965	15.168	14.849	93,485
2025-02-21	15.685	15.830	15.490	15.655	15.326	174,270
2025-02-20	15.395	15.735	15.250	15.572	15.244	336,705
2025-02-19	15.625	15.800	15.205	15.465	15.139	1,395,684
2025-02-18	15.515	15.823	15.500	15.663	15.333	131,769
2025-02-17	15.070	15.885	15.050	15.433	15.108	147,308
2025-02-14	14.365	15.050	14.200	14.812	14.500	204,284
2025-02-13	12.945	14.095	12.870	13.790	13.499	259,987
2025-02-12	12.320	12.490	12.050	12.330	12.071	284,246

← NewerPage 7 of 21 · 1,231 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.