Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 7.904 | 7.988 | 7.710 | 7.784 | 7.619 | 2,749,978 |
| 2024-05-24 | 7.710 | 8.000 | 7.650 | 7.856 | 7.690 | 3,726,611 |
| 2024-05-23 | 8.000 | 8.132 | 7.848 | 7.882 | 7.715 | 3,966,060 |
| 2024-05-22 | 7.884 | 8.038 | 7.774 | 7.818 | 7.652 | 4,589,112 |
| 2024-05-21 | 8.118 | 8.132 | 7.840 | 7.890 | 7.723 | 4,844,219 |
| 2024-05-20 | 8.148 | 8.270 | 7.952 | 8.150 | 7.977 | 4,323,278 |
| 2024-05-17 | 8.500 | 8.678 | 7.958 | 8.158 | 7.985 | 10,108,492 |
| 2024-05-16 | 8.100 | 8.998 | 8.096 | 8.498 | 8.318 | 16,351,783 |
| 2024-05-15 | 7.800 | 7.960 | 7.660 | 7.844 | 7.678 | 7,079,780 |
| 2024-05-14 | 7.476 | 7.980 | 7.390 | 7.800 | 7.635 | 10,387,684 |
| 2024-05-13 | 7.300 | 7.498 | 7.060 | 7.430 | 7.273 | 10,116,617 |
| 2024-05-10 | 7.412 | 7.760 | 7.166 | 7.218 | 7.065 | 13,623,112 |
| 2024-05-08 | 7.100 | 7.630 | 7.080 | 7.300 | 7.056 | 10,835,412 |
| 2024-05-07 | 6.400 | 7.110 | 6.350 | 7.032 | 6.797 | 21,894,459 |
| 2024-05-06 | 6.212 | 6.350 | 6.102 | 6.180 | 5.974 | 6,154,588 |
| 2024-05-03 | 6.098 | 6.538 | 5.852 | 6.190 | 5.983 | 14,025,439 |
| 2024-05-02 | 5.982 | 6.154 | 5.908 | 6.030 | 5.829 | 3,953,573 |
| 2024-04-30 | 6.076 | 6.238 | 5.980 | 6.014 | 5.813 | 3,194,792 |
| 2024-04-29 | 5.936 | 6.168 | 5.900 | 6.148 | 5.943 | 3,087,680 |
| 2024-04-26 | 5.648 | 6.020 | 5.618 | 5.936 | 5.738 | 4,112,838 |
| 2024-04-25 | 5.884 | 5.884 | 5.590 | 5.590 | 5.403 | 3,798,226 |
| 2024-04-24 | 6.030 | 6.040 | 5.866 | 5.884 | 5.688 | 2,733,877 |
| 2024-04-23 | 5.848 | 6.030 | 5.794 | 6.022 | 5.821 | 3,705,978 |
| 2024-04-22 | 5.610 | 5.916 | 5.600 | 5.846 | 5.651 | 4,952,932 |
| 2024-04-19 | 5.502 | 5.610 | 5.420 | 5.586 | 5.399 | 2,849,033 |
| 2024-04-18 | 5.450 | 5.608 | 5.450 | 5.580 | 5.394 | 2,800,417 |
| 2024-04-17 | 5.414 | 5.544 | 5.402 | 5.416 | 5.235 | 2,064,477 |
| 2024-04-16 | 5.462 | 5.554 | 5.418 | 5.450 | 5.268 | 3,360,913 |
| 2024-04-15 | 5.592 | 5.672 | 5.476 | 5.496 | 5.312 | 2,528,087 |
| 2024-04-12 | 5.628 | 5.724 | 5.560 | 5.598 | 5.411 | 6,446,023 |
| 2024-04-11 | 5.458 | 5.592 | 5.410 | 5.470 | 5.287 | 5,768,108 |
| 2024-04-10 | 5.822 | 5.920 | 5.436 | 5.464 | 5.282 | 7,709,748 |
| 2024-04-09 | 5.630 | 5.834 | 5.600 | 5.702 | 5.512 | 7,010,837 |
| 2024-04-08 | 5.640 | 5.724 | 5.546 | 5.710 | 5.519 | 4,083,123 |
| 2024-04-05 | 5.750 | 5.760 | 5.500 | 5.600 | 5.413 | 8,351,314 |
| 2024-04-04 | 5.650 | 5.900 | 5.530 | 5.862 | 5.666 | 6,755,835 |
| 2024-04-03 | 5.690 | 5.768 | 5.540 | 5.648 | 5.459 | 5,847,362 |
| 2024-04-02 | 5.768 | 5.976 | 5.682 | 5.690 | 5.500 | 6,397,349 |
| 2024-03-28 | 5.674 | 5.822 | 5.558 | 5.700 | 5.510 | 3,940,210 |
| 2024-03-27 | 5.630 | 5.730 | 5.540 | 5.664 | 5.475 | 5,043,215 |
| 2024-03-26 | 5.440 | 5.644 | 5.380 | 5.628 | 5.440 | 3,767,697 |
| 2024-03-25 | 5.358 | 5.564 | 5.336 | 5.432 | 5.251 | 4,748,239 |
| 2024-03-22 | 5.380 | 5.490 | 5.324 | 5.358 | 5.179 | 4,380,813 |
| 2024-03-21 | 5.308 | 5.458 | 5.300 | 5.398 | 5.218 | 7,479,421 |
| 2024-03-20 | 5.240 | 5.240 | 5.124 | 5.184 | 5.011 | 4,337,984 |
| 2024-03-19 | 5.230 | 5.250 | 5.114 | 5.242 | 5.067 | 4,434,232 |
| 2024-03-18 | 5.230 | 5.468 | 5.222 | 5.248 | 5.073 | 4,811,522 |
| 2024-03-15 | 5.250 | 5.344 | 5.170 | 5.230 | 5.055 | 8,166,685 |
| 2024-03-14 | 5.310 | 5.414 | 5.236 | 5.236 | 5.061 | 5,813,636 |
| 2024-03-13 | 5.442 | 5.452 | 5.286 | 5.310 | 5.133 | 3,995,543 |
| 2024-03-12 | 5.338 | 5.540 | 5.262 | 5.420 | 5.239 | 4,789,268 |
| 2024-03-11 | 5.264 | 5.338 | 5.198 | 5.338 | 5.160 | 3,681,260 |
| 2024-03-08 | 5.230 | 5.372 | 5.120 | 5.342 | 5.164 | 6,152,537 |
| 2024-03-07 | 5.170 | 5.308 | 5.044 | 5.272 | 5.096 | 7,167,690 |
| 2024-03-06 | 5.208 | 5.254 | 5.150 | 5.198 | 5.024 | 4,042,797 |
| 2024-03-05 | 5.320 | 5.340 | 5.224 | 5.224 | 5.050 | 3,186,794 |
| 2024-03-04 | 5.424 | 5.522 | 5.312 | 5.330 | 5.152 | 3,759,274 |
| 2024-03-01 | 5.200 | 5.448 | 5.200 | 5.424 | 5.243 | 10,490,324 |
| 2024-02-29 | 5.298 | 5.378 | 5.156 | 5.178 | 5.005 | 9,724,795 |
| 2024-02-28 | 5.350 | 5.390 | 5.192 | 5.280 | 5.104 | 9,197,529 |
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.