Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	12.320	12.490	12.050	12.330	12.071	284,246
2025-02-11	12.220	12.375	12.110	12.251	11.993	107,572
2025-02-10	12.160	12.355	12.160	12.288	12.029	41,757
2025-02-07	11.985	12.210	11.955	12.075	11.821	44,012
2025-02-06	12.095	12.140	11.855	11.855	11.605	64,040
2025-02-05	11.850	12.085	11.805	11.932	11.681	46,699
2025-02-04	11.675	11.895	11.670	11.840	11.591	102,075
2025-02-03	11.630	11.700	11.500	11.700	11.454	82,537
2025-01-31	12.045	12.150	11.980	12.033	11.779	135,516
2025-01-30	11.980	12.020	11.950	12.020	11.767	30,286
2025-01-29	12.010	12.203	11.985	12.099	11.844	70,444
2025-01-28	11.765	11.930	11.700	11.870	11.620	52,172
2025-01-27	11.585	11.900	11.585	11.838	11.589	27,494
2025-01-24	11.940	12.100	11.570	11.570	11.326	47,642
2025-01-23	11.815	11.920	11.815	11.870	11.620	52,616
2025-01-22	11.625	11.855	11.625	11.736	11.488	21,676
2025-01-21	11.570	11.690	11.550	11.640	11.395	19,007
2025-01-20	11.725	11.725	11.535	11.635	11.390	29,123
2025-01-17	11.955	11.955	11.635	11.700	11.454	57,159
2025-01-16	11.610	11.910	11.600	11.792	11.543	152,086
2025-01-15	11.325	11.705	11.325	11.635	11.389	173,655
2025-01-14	11.220	11.340	11.185	11.258	11.021	1,249,575
2025-01-13	10.855	11.095	10.765	10.843	10.615	106,152
2025-01-10	11.200	11.210	10.780	10.953	10.722	138,467
2025-01-09	11.045	11.215	10.875	11.152	10.917	73,118
2025-01-08	11.380	11.380	11.083	11.206	10.970	70,971
2025-01-07	11.815	11.815	11.225	11.467	11.225	40,877
2025-01-03	11.755	11.955	11.755	11.903	11.652	25,652
2025-01-02	11.645	11.745	11.620	11.641	11.395	21,608
2024-12-30	11.375	11.505	11.305	11.412	11.172	67,017
2024-12-27	11.395	11.545	11.370	11.519	11.276	38,640
2024-12-23	11.290	11.375	11.290	11.327	11.088	51,780
2024-12-20	11.290	11.395	11.035	11.191	10.955	26,450
2024-12-19	11.540	11.630	11.350	11.489	11.247	68,885
2024-12-18	11.570	11.765	11.570	11.675	11.429	91,542
2024-12-17	11.575	11.645	11.515	11.569	11.325	63,852
2024-12-16	11.720	11.815	11.660	11.744	11.496	39,305
2024-12-13	11.930	11.930	11.735	11.775	11.527	14,052
2024-12-12	11.860	11.950	11.800	11.868	11.618	48,657
2024-12-11	11.765	11.985	11.765	11.885	11.635	57,357
2024-12-10	11.890	12.135	11.680	11.956	11.704	62,468
2024-12-09	11.950	12.040	11.800	11.933	11.682	162,583
2024-12-06	11.730	12.018	11.730	11.941	11.689	130,786
2024-12-05	11.740	11.935	11.685	11.775	11.527	157,912
2024-12-04	11.693	11.920	11.600	11.717	11.470	135,694
2024-12-03	11.160	11.558	11.160	11.259	11.022	143,958
2024-12-02	11.215	11.330	11.105	11.201	10.965	42,298
2024-11-29	11.285	11.425	11.180	11.345	11.106	26,638
2024-11-28	11.200	11.650	11.125	11.430	11.189	353,259
2024-11-27	10.150	10.925	10.055	10.609	10.386	87,610
2024-11-26	9.864	9.970	9.732	9.738	9.533	28,357
2024-11-25	10.030	10.150	9.924	9.952	9.742	163,895
2024-11-22	9.458	9.614	9.336	9.496	9.296	17,854
2024-11-21	9.310	9.336	9.242	9.258	9.063	38,440
2024-11-20	9.580	9.580	9.296	9.376	9.178	23,722
2024-11-19	9.630	9.630	9.402	9.489	9.289	17,553
2024-11-18	9.948	9.948	9.682	9.777	9.571	22,458
2024-11-15	9.996	10.120	9.966	10.041	9.829	93,911
2024-11-14	10.200	10.200	9.946	10.070	9.858	91,103
2024-11-13	10.110	10.110	9.948	10.030	9.819	23,217

← NewerPage 8 of 21 · 1,232 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.