Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 5.350 | 5.390 | 5.192 | 5.280 | 5.104 | 9,197,529 |
| 2024-02-27 | 5.400 | 5.446 | 5.310 | 5.384 | 5.204 | 6,762,853 |
| 2024-02-26 | 5.688 | 5.688 | 5.382 | 5.404 | 5.224 | 7,316,071 |
| 2024-02-23 | 5.500 | 5.714 | 5.474 | 5.688 | 5.498 | 7,902,968 |
| 2024-02-22 | 5.638 | 5.730 | 5.388 | 5.440 | 5.258 | 9,847,772 |
| 2024-02-21 | 5.632 | 5.730 | 5.492 | 5.588 | 5.401 | 7,728,813 |
| 2024-02-20 | 5.862 | 5.978 | 5.540 | 5.558 | 5.372 | 23,974,006 |
| 2024-02-19 | 5.200 | 5.936 | 5.084 | 5.892 | 5.695 | 23,194,506 |
| 2024-02-16 | 5.828 | 6.000 | 5.348 | 5.432 | 5.251 | 21,243,777 |
| 2024-02-15 | 6.722 | 6.742 | 5.174 | 5.760 | 5.568 | 68,611,305 |
| 2024-02-14 | 7.300 | 7.316 | 7.128 | 7.276 | 7.033 | 3,534,733 |
| 2024-02-13 | 7.592 | 7.594 | 7.320 | 7.356 | 7.110 | 3,184,668 |
| 2024-02-12 | 7.500 | 7.746 | 7.414 | 7.636 | 7.381 | 6,164,969 |
| 2024-02-09 | 7.388 | 7.520 | 7.272 | 7.456 | 7.207 | 4,086,927 |
| 2024-02-08 | 7.208 | 7.454 | 7.208 | 7.388 | 7.141 | 3,159,280 |
| 2024-02-07 | 6.872 | 7.324 | 6.872 | 7.208 | 6.967 | 6,708,291 |
| 2024-02-06 | 6.620 | 6.910 | 6.516 | 6.872 | 6.643 | 6,072,941 |
| 2024-02-05 | 6.804 | 6.976 | 6.580 | 6.600 | 6.380 | 6,250,125 |
| 2024-02-02 | 6.962 | 7.062 | 6.770 | 6.800 | 6.573 | 8,703,773 |
| 2024-02-01 | 7.200 | 7.286 | 6.940 | 6.940 | 6.708 | 7,207,524 |
| 2024-01-31 | 7.294 | 7.494 | 7.164 | 7.262 | 7.019 | 6,449,905 |
| 2024-01-30 | 7.140 | 7.344 | 7.140 | 7.268 | 7.025 | 3,342,099 |
| 2024-01-29 | 7.060 | 7.166 | 6.874 | 7.100 | 6.863 | 3,052,020 |
| 2024-01-26 | 7.090 | 7.096 | 6.922 | 7.056 | 6.820 | 3,616,411 |
| 2024-01-25 | 7.000 | 7.090 | 6.900 | 7.070 | 6.834 | 2,912,303 |
| 2024-01-24 | 7.068 | 7.140 | 6.948 | 7.024 | 6.789 | 2,654,380 |
| 2024-01-23 | 7.050 | 7.088 | 6.900 | 6.938 | 6.706 | 3,055,717 |
| 2024-01-22 | 7.100 | 7.278 | 6.930 | 7.034 | 6.799 | 3,888,941 |
| 2024-01-19 | 7.262 | 7.336 | 7.010 | 7.034 | 6.799 | 4,181,203 |
| 2024-01-18 | 7.204 | 7.382 | 7.160 | 7.212 | 6.971 | 3,359,978 |
| 2024-01-17 | 7.298 | 7.368 | 7.062 | 7.200 | 6.960 | 4,669,594 |
| 2024-01-16 | 7.480 | 7.570 | 7.228 | 7.388 | 7.141 | 6,775,207 |
| 2024-01-15 | 7.668 | 7.706 | 7.452 | 7.526 | 7.275 | 10,235,586 |
| 2024-01-12 | 8.500 | 8.934 | 8.500 | 8.708 | 8.417 | 4,617,534 |
| 2024-01-11 | 8.716 | 8.796 | 8.452 | 8.470 | 8.187 | 3,124,290 |
| 2024-01-10 | 8.922 | 9.028 | 8.622 | 8.716 | 8.425 | 4,176,807 |
| 2024-01-09 | 9.100 | 9.198 | 8.880 | 8.924 | 8.626 | 2,997,859 |
| 2024-01-08 | 8.672 | 9.112 | 8.612 | 9.088 | 8.785 | 2,799,164 |
| 2024-01-05 | 8.740 | 8.750 | 8.550 | 8.668 | 8.379 | 743,467 |
| 2024-01-04 | 8.650 | 8.866 | 8.506 | 8.750 | 8.458 | 3,049,048 |
| 2024-01-03 | 8.980 | 9.032 | 8.530 | 8.558 | 8.272 | 5,384,222 |
| 2024-01-02 | 9.266 | 9.456 | 8.934 | 8.980 | 8.680 | 2,894,534 |
| 2023-12-29 | 9.358 | 9.580 | 9.250 | 9.266 | 8.957 | 4,273,455 |
| 2023-12-28 | 9.388 | 9.438 | 9.230 | 9.358 | 9.045 | 2,573,961 |
| 2023-12-27 | 9.130 | 9.418 | 9.058 | 9.338 | 9.026 | 3,866,560 |
| 2023-12-22 | 8.780 | 9.200 | 8.708 | 9.120 | 8.815 | 3,490,418 |
| 2023-12-21 | 8.728 | 8.864 | 8.552 | 8.808 | 8.514 | 1,805,031 |
| 2023-12-20 | 9.000 | 9.120 | 8.744 | 8.878 | 8.582 | 3,242,905 |
| 2023-12-19 | 8.750 | 9.070 | 8.722 | 9.002 | 8.701 | 3,017,308 |
| 2023-12-18 | 8.872 | 8.998 | 8.664 | 8.752 | 8.460 | 2,271,272 |
| 2023-12-15 | 8.748 | 9.266 | 8.696 | 8.900 | 8.603 | 7,788,426 |
| 2023-12-14 | 8.420 | 8.720 | 8.406 | 8.700 | 8.409 | 8,228,372 |
| 2023-12-13 | 8.368 | 8.400 | 8.050 | 8.088 | 7.818 | 4,447,422 |
| 2023-12-12 | 8.680 | 8.810 | 8.320 | 8.368 | 8.089 | 3,697,698 |
| 2023-12-11 | 8.772 | 8.926 | 8.600 | 8.682 | 8.392 | 4,419,634 |
| 2023-12-08 | 8.580 | 8.886 | 8.550 | 8.764 | 8.471 | 6,452,639 |
| 2023-12-07 | 8.242 | 8.612 | 8.104 | 8.574 | 8.288 | 5,566,415 |
| 2023-12-06 | 8.194 | 8.390 | 8.084 | 8.346 | 8.067 | 4,340,263 |
| 2023-12-05 | 8.030 | 8.278 | 7.940 | 8.166 | 7.893 | 2,563,305 |
| 2023-12-04 | 7.912 | 8.320 | 7.874 | 8.030 | 7.762 | 5,141,085 |
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.