Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	7.924	8.154	7.854	7.884	7.621	2,355,735
2023-09-07	8.174	8.214	7.984	8.000	7.733	4,691,458
2023-09-06	8.450	8.542	8.140	8.238	7.963	6,059,243
2023-09-05	8.488	8.602	8.284	8.508	8.224	2,809,634
2023-09-04	8.500	8.682	8.358	8.488	8.205	4,381,909
2023-09-01	8.240	8.596	8.120	8.488	8.205	4,317,344
2023-08-31	8.074	8.400	8.040	8.280	8.003	2,702,171
2023-08-30	8.090	8.178	7.976	8.054	7.785	2,159,264
2023-08-29	8.070	8.160	7.912	8.076	7.806	2,936,149
2023-08-28	8.030	8.228	8.016	8.070	7.801	2,584,877
2023-08-25	7.936	8.074	7.870	7.950	7.685	1,877,126
2023-08-24	8.252	8.336	7.882	7.922	7.657	2,834,125
2023-08-23	8.230	8.274	8.050	8.166	7.893	2,757,263
2023-08-22	8.126	8.304	8.080	8.230	7.955	4,067,826
2023-08-21	8.056	8.148	7.842	8.066	7.797	4,271,629
2023-08-18	8.700	8.700	7.892	8.054	7.785	12,603,912
2023-08-17	8.200	8.796	7.900	8.700	8.409	11,889,992
2023-08-16	8.998	9.178	7.910	8.044	7.775	31,675,207
2023-08-15	11.035	11.040	10.520	11.020	10.652	3,450,286
2023-08-14	11.145	11.325	10.840	11.030	10.662	3,134,015
2023-08-11	11.070	11.285	10.990	11.185	10.811	2,202,065
2023-08-10	10.850	11.310	10.540	11.140	10.768	3,982,890
2023-08-09	10.400	10.925	10.345	10.730	10.372	1,947,049
2023-08-08	10.250	10.545	10.085	10.285	9.942	1,260,621
2023-08-07	10.400	10.420	10.185	10.285	9.942	868,939
2023-08-04	10.405	10.495	10.320	10.455	10.106	1,544,072
2023-08-03	10.335	10.525	10.335	10.400	10.053	1,059,497
2023-08-02	10.400	10.610	10.335	10.375	10.029	1,540,053
2023-08-01	10.830	10.880	10.590	10.615	10.261	1,311,407
2023-07-31	10.700	11.005	10.675	10.835	10.473	1,072,656
2023-07-28	11.015	11.125	10.860	10.880	10.517	1,465,620
2023-07-27	11.240	11.360	11.000	11.020	10.652	2,143,825
2023-07-26	11.120	11.215	10.925	11.200	10.826	1,848,301
2023-07-25	11.020	11.210	10.935	11.155	10.782	2,192,207
2023-07-24	10.445	11.200	10.440	11.035	10.666	4,320,424
2023-07-21	10.485	10.695	10.395	10.585	10.232	2,007,831
2023-07-20	10.495	10.690	10.215	10.620	10.265	2,367,777
2023-07-19	10.200	10.690	10.130	10.530	10.178	3,848,573
2023-07-18	9.804	10.070	9.740	10.070	9.734	1,821,033
2023-07-17	9.936	9.946	9.652	9.804	9.477	2,908,910
2023-07-14	10.510	10.520	9.908	9.966	9.633	2,771,463
2023-07-13	10.380	10.670	10.225	10.540	10.188	3,059,999
2023-07-12	9.610	10.510	9.586	10.435	10.087	4,924,391
2023-07-11	9.420	9.722	9.316	9.588	9.268	2,962,495
2023-07-10	9.290	9.460	9.262	9.404	9.090	1,591,481
2023-07-07	9.208	9.498	9.100	9.452	9.136	2,002,287
2023-07-06	9.426	9.540	9.102	9.114	8.810	3,024,629
2023-07-05	9.712	9.782	9.540	9.540	9.221	2,003,340
2023-07-04	9.530	9.948	9.522	9.834	9.506	2,087,762
2023-07-03	9.880	9.898	9.522	9.666	9.343	1,988,572
2023-06-30	9.650	9.860	9.638	9.850	9.521	3,162,697
2023-06-29	9.440	9.734	9.380	9.650	9.328	3,390,977
2023-06-28	9.258	9.486	9.060	9.468	9.152	9,484,825
2023-06-27	9.360	9.386	8.964	9.074	8.771	4,141,244
2023-06-26	9.784	9.844	8.800	9.316	9.005	9,154,638
2023-06-22	9.810	9.890	9.650	9.784	9.457	2,516,629
2023-06-21	10.035	10.190	9.770	9.980	9.647	5,806,709
2023-06-20	10.040	10.340	10.020	10.100	9.763	3,249,376
2023-06-19	10.205	10.325	10.040	10.150	9.811	3,953,854
2023-06-16	11.300	11.365	10.205	10.205	9.864	10,535,357

← NewerPage 14 of 21 · 1,257 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.