Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 10.360 | 10.360 | 10.035 | 10.285 | 10.067 | 3,612,998 |
| 2024-08-20 | 10.270 | 10.400 | 10.100 | 10.370 | 10.150 | 8,819,287 |
| 2024-08-19 | 10.245 | 10.445 | 9.980 | 10.225 | 10.008 | 7,651,886 |
| 2024-08-16 | 9.652 | 10.300 | 9.430 | 10.050 | 9.837 | 18,136,695 |
| 2024-08-15 | 8.616 | 9.320 | 8.608 | 9.274 | 9.077 | 24,596,295 |
| 2024-08-14 | 8.000 | 8.024 | 7.560 | 7.688 | 7.525 | 4,844,866 |
| 2024-08-13 | 8.000 | 8.048 | 7.848 | 7.854 | 7.688 | 3,253,347 |
| 2024-08-12 | 7.914 | 8.090 | 7.850 | 7.992 | 7.823 | 2,206,082 |
| 2024-08-09 | 7.826 | 8.094 | 7.804 | 7.874 | 7.707 | 3,177,029 |
| 2024-08-08 | 7.602 | 7.814 | 7.460 | 7.740 | 7.576 | 4,049,355 |
| 2024-08-07 | 7.706 | 7.748 | 7.530 | 7.660 | 7.498 | 3,947,982 |
| 2024-08-06 | 7.500 | 7.730 | 7.436 | 7.550 | 7.390 | 5,078,715 |
| 2024-08-05 | 7.300 | 7.522 | 7.024 | 7.370 | 7.214 | 8,428,324 |
| 2024-08-02 | 7.770 | 7.872 | 7.600 | 7.800 | 7.635 | 6,377,000 |
| 2024-08-01 | 8.694 | 8.746 | 7.994 | 7.994 | 7.825 | 10,369,188 |
| 2024-07-31 | 9.110 | 9.110 | 8.694 | 8.694 | 8.510 | 5,706,810 |
| 2024-07-30 | 9.074 | 9.192 | 8.928 | 9.000 | 8.809 | 3,065,173 |
| 2024-07-29 | 8.910 | 9.262 | 8.910 | 9.076 | 8.884 | 2,641,092 |
| 2024-07-26 | 8.950 | 9.158 | 8.900 | 8.900 | 8.711 | 2,691,890 |
| 2024-07-25 | 9.008 | 9.086 | 8.708 | 8.944 | 8.754 | 4,479,806 |
| 2024-07-24 | 9.338 | 9.368 | 9.026 | 9.126 | 8.933 | 3,174,009 |
| 2024-07-23 | 8.800 | 9.540 | 8.800 | 9.306 | 9.109 | 8,663,840 |
| 2024-07-22 | 8.370 | 8.718 | 8.370 | 8.604 | 8.422 | 2,935,890 |
| 2024-07-19 | 8.540 | 8.562 | 8.260 | 8.350 | 8.173 | 2,556,443 |
| 2024-07-18 | 8.550 | 8.592 | 8.330 | 8.538 | 8.357 | 4,098,004 |
| 2024-07-17 | 8.380 | 8.544 | 8.202 | 8.522 | 8.341 | 3,320,701 |
| 2024-07-16 | 8.544 | 8.598 | 8.348 | 8.380 | 8.202 | 2,278,003 |
| 2024-07-15 | 8.712 | 8.712 | 8.550 | 8.552 | 8.371 | 1,998,888 |
| 2024-07-12 | 8.700 | 8.792 | 8.612 | 8.762 | 8.576 | 3,800,758 |
| 2024-07-11 | 8.420 | 8.630 | 8.320 | 8.612 | 8.430 | 3,109,647 |
| 2024-07-10 | 8.332 | 8.492 | 8.250 | 8.408 | 8.230 | 2,032,645 |
| 2024-07-09 | 8.340 | 8.508 | 8.326 | 8.340 | 8.163 | 1,875,430 |
| 2024-07-08 | 8.494 | 8.564 | 8.236 | 8.342 | 8.165 | 2,374,434 |
| 2024-07-05 | 8.360 | 8.566 | 8.340 | 8.520 | 8.339 | 1,883,749 |
| 2024-07-04 | 8.516 | 8.516 | 8.294 | 8.298 | 8.122 | 1,324,841 |
| 2024-07-03 | 8.438 | 8.514 | 8.322 | 8.442 | 8.263 | 1,695,821 |
| 2024-07-02 | 8.408 | 8.556 | 8.324 | 8.382 | 8.204 | 2,493,828 |
| 2024-07-01 | 8.272 | 8.500 | 8.200 | 8.410 | 8.232 | 3,567,056 |
| 2024-06-28 | 8.290 | 8.390 | 8.180 | 8.200 | 8.026 | 2,738,399 |
| 2024-06-27 | 8.180 | 8.360 | 8.090 | 8.276 | 8.101 | 2,123,358 |
| 2024-06-26 | 8.042 | 8.354 | 7.884 | 8.182 | 8.009 | 6,053,160 |
| 2024-06-25 | 8.120 | 8.176 | 7.844 | 8.018 | 7.848 | 3,481,700 |
| 2024-06-24 | 8.032 | 8.270 | 7.968 | 8.120 | 7.948 | 3,199,155 |
| 2024-06-20 | 7.888 | 8.206 | 7.884 | 8.096 | 7.924 | 5,738,807 |
| 2024-06-19 | 8.206 | 8.206 | 7.880 | 7.884 | 7.717 | 3,302,836 |
| 2024-06-18 | 8.322 | 8.350 | 8.090 | 8.220 | 8.046 | 2,510,318 |
| 2024-06-17 | 8.280 | 8.320 | 8.102 | 8.274 | 8.099 | 2,295,329 |
| 2024-06-14 | 8.460 | 8.510 | 8.164 | 8.284 | 8.108 | 4,298,585 |
| 2024-06-13 | 8.824 | 8.902 | 8.340 | 8.432 | 8.253 | 5,579,750 |
| 2024-06-12 | 8.466 | 8.850 | 8.350 | 8.824 | 8.637 | 9,083,892 |
| 2024-06-11 | 8.584 | 8.612 | 8.290 | 8.384 | 8.206 | 4,535,796 |
| 2024-06-10 | 8.262 | 8.548 | 8.184 | 8.548 | 8.367 | 5,573,764 |
| 2024-06-07 | 8.298 | 8.510 | 8.152 | 8.468 | 8.289 | 5,678,116 |
| 2024-06-05 | 8.176 | 8.230 | 8.058 | 8.188 | 8.014 | 1,793,309 |
| 2024-06-04 | 8.284 | 8.400 | 8.060 | 8.100 | 7.928 | 3,517,787 |
| 2024-06-03 | 8.274 | 8.600 | 8.082 | 8.320 | 8.144 | 10,662,694 |
| 2024-05-31 | 7.852 | 8.034 | 7.660 | 7.894 | 7.727 | 9,578,243 |
| 2024-05-30 | 7.594 | 7.850 | 7.420 | 7.828 | 7.662 | 5,551,187 |
| 2024-05-29 | 7.944 | 7.962 | 7.664 | 7.664 | 7.502 | 3,870,956 |
| 2024-05-28 | 7.808 | 8.098 | 7.728 | 7.948 | 7.780 | 3,442,664 |
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.