Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	11.000	11.250	10.875	11.150	10.778	2,838,364
2023-06-14	11.250	11.415	10.935	11.155	10.782	3,781,435
2023-06-13	11.700	11.870	11.250	11.305	10.927	5,415,109
2023-06-12	11.155	11.750	10.915	11.635	11.246	2,719,648
2023-06-09	11.605	11.675	11.030	11.155	10.782	3,372,275
2023-06-08	12.050	12.080	10.550	11.615	11.227	9,784,599
2023-06-07	12.285	12.660	12.055	12.125	11.720	3,095,454
2023-06-05	12.400	12.470	12.180	12.295	11.884	2,899,717
2023-06-02	12.030	12.560	12.030	12.425	12.010	4,647,671
2023-06-01	11.915	12.115	11.825	11.895	11.498	3,808,877
2023-05-31	12.065	12.130	11.685	11.810	11.416	6,737,038
2023-05-30	11.990	12.395	11.700	12.225	11.817	3,592,279
2023-05-29	12.515	12.795	11.755	11.990	11.590	3,390,222
2023-05-26	12.180	12.475	12.025	12.425	12.010	3,016,953
2023-05-25	12.200	12.510	11.915	12.100	11.696	3,068,088
2023-05-24	12.605	12.685	11.875	12.200	11.793	5,992,166
2023-05-23	12.000	13.150	11.800	12.810	12.382	8,479,141
2023-05-22	12.010	12.440	11.765	12.385	11.971	4,546,503
2023-05-19	12.390	12.440	11.080	12.160	11.754	10,627,303
2023-05-17	12.735	13.140	12.035	12.385	11.971	6,361,179
2023-05-16	13.155	13.250	12.425	12.740	12.315	7,520,731
2023-05-15	12.435	13.160	12.200	13.120	12.682	18,726,681
2023-05-12	11.500	12.720	11.110	12.340	11.851	33,852,189
2023-05-11	9.900	10.545	9.668	10.460	10.045	9,659,113
2023-05-10	8.866	10.250	8.866	9.864	9.473	13,099,621
2023-05-09	8.910	9.008	8.562	8.826	8.476	5,043,906
2023-05-08	9.420	9.426	8.710	8.930	8.576	3,746,883
2023-05-05	9.286	9.430	8.978	9.420	9.046	4,295,908
2023-05-04	9.080	9.304	8.932	9.146	8.783	2,760,144
2023-05-03	9.116	9.234	8.942	9.088	8.728	2,494,951
2023-05-02	9.316	9.648	9.090	9.116	8.754	4,769,386
2023-04-28	9.452	9.498	9.050	9.318	8.948	4,043,767
2023-04-27	9.300	9.498	9.102	9.370	8.998	4,294,147
2023-04-26	9.094	9.378	8.952	9.332	8.962	4,548,340
2023-04-25	8.860	9.150	8.632	9.124	8.762	4,486,094
2023-04-24	8.320	8.940	8.318	8.900	8.547	4,504,320
2023-04-21	8.286	8.384	8.100	8.318	7.988	2,047,699
2023-04-20	8.834	8.888	8.260	8.286	7.957	3,914,750
2023-04-19	8.700	8.910	8.596	8.890	8.537	2,206,638
2023-04-18	8.930	8.950	8.740	8.760	8.413	1,339,637
2023-04-17	8.806	9.026	8.712	8.930	8.576	2,598,096
2023-04-14	8.506	8.922	8.486	8.806	8.457	4,631,260
2023-04-13	8.682	8.786	8.396	8.520	8.182	4,142,543
2023-04-12	9.014	9.120	8.650	8.676	8.332	2,457,745
2023-04-11	8.836	9.088	8.806	9.014	8.656	3,795,627
2023-04-06	8.662	8.824	8.592	8.712	8.366	1,084,358
2023-04-05	8.850	8.880	8.552	8.664	8.320	5,589,500
2023-04-04	8.632	9.270	8.630	8.892	8.539	9,238,299
2023-04-03	8.702	8.872	8.514	8.552	8.213	6,166,244
2023-03-31	8.344	8.808	8.304	8.632	8.290	6,221,812
2023-03-30	7.670	8.362	7.670	8.342	8.011	7,672,673
2023-03-29	7.374	7.624	7.284	7.624	7.322	4,080,713
2023-03-28	7.510	7.620	7.112	7.270	6.982	6,648,489
2023-03-27	7.644	7.860	7.364	7.400	7.107	9,395,927
2023-03-24	8.052	8.052	7.760	7.866	7.554	3,573,879
2023-03-23	7.932	8.154	7.820	8.072	7.752	4,149,938
2023-03-22	8.124	8.160	7.962	7.980	7.664	3,693,242
2023-03-21	8.264	8.398	7.880	8.124	7.802	7,538,165
2023-03-20	8.300	8.374	7.906	8.204	7.879	6,235,108
2023-03-17	9.148	9.296	8.314	8.456	8.121	10,236,087

← NewerPage 15 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.