Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 10.325 | 10.540 | 10.220 | 10.358 | 10.140 | 110,888 |
| 2024-11-08 | 9.834 | 10.180 | 9.814 | 10.119 | 9.906 | 50,017 |
| 2024-11-07 | 9.488 | 10.025 | 9.488 | 9.951 | 9.741 | 110,361 |
| 2024-11-06 | 8.796 | 8.960 | 8.634 | 8.741 | 8.557 | 31,546 |
| 2024-11-05 | 8.726 | 8.852 | 8.690 | 8.799 | 8.613 | 37,472 |
| 2024-11-04 | 9.020 | 9.020 | 8.736 | 8.910 | 8.723 | 20,722 |
| 2024-11-01 | 9.158 | 9.158 | 9.002 | 9.061 | 8.871 | 16,722 |
| 2024-10-31 | 8.768 | 8.900 | 8.768 | 8.816 | 8.631 | 25,617 |
| 2024-10-30 | 8.976 | 9.000 | 8.808 | 8.874 | 8.687 | 8,657,796 |
| 2024-10-29 | 8.978 | 9.054 | 8.824 | 8.970 | 8.781 | 49,092 |
| 2024-10-28 | 8.676 | 8.892 | 8.676 | 8.784 | 8.599 | 19,986 |
| 2024-10-25 | 8.660 | 8.830 | 8.644 | 8.644 | 8.462 | 10,384 |
| 2024-10-24 | 8.756 | 8.870 | 8.732 | 8.794 | 8.609 | 30,950 |
| 2024-10-23 | 8.624 | 8.778 | 8.614 | 8.663 | 8.480 | 31,761 |
| 2024-10-22 | 8.652 | 8.732 | 8.532 | 8.674 | 8.491 | 19,423 |
| 2024-10-21 | 8.772 | 8.864 | 8.668 | 8.697 | 8.514 | 39,583 |
| 2024-10-18 | 8.796 | 8.868 | 8.796 | 8.848 | 8.662 | 10,042 |
| 2024-10-17 | 8.958 | 8.958 | 8.770 | 8.834 | 8.648 | 47,265 |
| 2024-10-16 | 8.944 | 9.010 | 8.902 | 8.912 | 8.724 | 20,928 |
| 2024-10-15 | 8.874 | 9.026 | 8.874 | 8.973 | 8.784 | 36,604 |
| 2024-10-14 | 8.852 | 8.968 | 8.816 | 8.905 | 8.718 | 77,046 |
| 2024-10-11 | 9.000 | 9.060 | 8.956 | 8.987 | 8.797 | 23,072 |
| 2024-10-10 | 9.210 | 9.210 | 8.976 | 9.006 | 8.816 | 69,815 |
| 2024-10-09 | 9.116 | 9.192 | 9.052 | 9.155 | 8.962 | 25,938 |
| 2024-10-08 | 9.086 | 9.096 | 9.044 | 9.045 | 8.854 | 11,156 |
| 2024-10-07 | 9.392 | 9.392 | 9.136 | 9.203 | 9.010 | 33,811 |
| 2024-10-04 | 9.416 | 9.480 | 9.360 | 9.422 | 9.224 | 23,930 |
| 2024-10-03 | 9.390 | 9.458 | 9.280 | 9.406 | 9.208 | 17,486 |
| 2024-10-02 | 9.454 | 9.510 | 9.350 | 9.439 | 9.240 | 35,782 |
| 2024-10-01 | 9.676 | 9.728 | 9.496 | 9.661 | 9.458 | 31,076 |
| 2024-09-30 | 9.820 | 9.820 | 9.638 | 9.758 | 9.552 | 27,154 |
| 2024-09-27 | 9.890 | 9.930 | 9.726 | 9.850 | 9.643 | 26,567 |
| 2024-09-26 | 9.536 | 9.968 | 9.536 | 9.897 | 9.689 | 76,761 |
| 2024-09-25 | 9.658 | 9.658 | 9.582 | 9.604 | 9.402 | 63,799 |
| 2024-09-24 | 10.360 | 10.360 | 9.620 | 9.990 | 9.780 | 48,009 |
| 2024-09-23 | 10.370 | 10.370 | 10.200 | 10.270 | 10.054 | 63,963 |
| 2024-09-20 | 10.495 | 10.495 | 10.280 | 10.331 | 10.114 | 34,819 |
| 2024-09-19 | 10.415 | 10.475 | 10.390 | 10.390 | 10.171 | 49,805 |
| 2024-09-18 | 10.100 | 10.245 | 10.040 | 10.191 | 9.976 | 119,883 |
| 2024-09-17 | 9.922 | 10.235 | 9.890 | 10.168 | 9.953 | 66,580 |
| 2024-09-16 | 9.934 | 9.954 | 9.796 | 9.909 | 9.700 | 15,541 |
| 2024-09-13 | 10.130 | 10.145 | 10.000 | 10.079 | 9.866 | 25,708 |
| 2024-09-12 | 9.970 | 10.065 | 9.910 | 10.050 | 9.838 | 28,269 |
| 2024-09-11 | 10.090 | 10.090 | 9.748 | 9.846 | 9.638 | 47,087 |
| 2024-09-10 | 9.974 | 10.050 | 9.856 | 9.921 | 9.712 | 25,469 |
| 2024-09-09 | 9.788 | 9.912 | 9.712 | 9.842 | 9.634 | 19,703 |
| 2024-09-06 | 9.794 | 10.070 | 9.794 | 9.881 | 9.673 | 31,502 |
| 2024-09-05 | 9.886 | 10.105 | 9.852 | 9.980 | 9.770 | 41,008 |
| 2024-09-04 | 9.904 | 10.050 | 9.904 | 9.966 | 9.756 | 15,084 |
| 2024-09-03 | 10.285 | 10.300 | 9.964 | 10.085 | 9.873 | 35,878 |
| 2024-09-02 | 10.630 | 10.630 | 10.450 | 10.528 | 10.306 | 20,704 |
| 2024-08-30 | 10.625 | 10.820 | 10.595 | 10.763 | 10.537 | 66,889 |
| 2024-08-29 | 10.490 | 10.645 | 10.430 | 10.585 | 10.362 | 44,493 |
| 2024-08-28 | 10.450 | 10.615 | 10.420 | 10.567 | 10.345 | 39,083 |
| 2024-08-27 | 10.585 | 10.600 | 10.450 | 10.520 | 10.299 | 31,688 |
| 2024-08-23 | 10.395 | 10.535 | 10.300 | 10.432 | 10.212 | 32,223 |
| 2024-08-22 | 10.210 | 10.400 | 10.210 | 10.349 | 10.131 | 43,838 |
| 2024-08-21 | 10.290 | 10.360 | 10.045 | 10.231 | 10.015 | 8,748,824 |
| 2024-08-20 | 10.325 | 10.370 | 10.140 | 10.261 | 10.045 | 46,452 |
| 2024-08-19 | 10.310 | 10.425 | 10.005 | 10.290 | 10.073 | 171,305 |
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.