Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	9.206	9.254	8.716	9.082	8.722	7,435,890
2023-03-15	9.272	9.468	8.616	9.000	8.643	11,769,204
2023-03-14	8.718	9.440	8.700	9.362	8.991	7,478,464
2023-03-13	8.864	8.964	8.330	8.816	8.466	9,465,278
2023-03-10	9.250	9.302	8.702	8.838	8.487	15,817,334
2023-03-09	9.680	9.700	9.430	9.552	9.173	3,834,976
2023-03-08	9.448	9.742	9.260	9.666	9.283	3,706,765
2023-03-07	9.890	10.140	9.510	9.570	9.190	8,764,758
2023-03-06	9.776	10.070	9.768	9.890	9.498	5,654,525
2023-03-03	9.390	9.886	9.320	9.734	9.348	16,886,880
2023-03-02	9.006	9.350	9.000	9.306	8.937	4,689,183
2023-03-01	9.544	9.600	8.888	9.094	8.733	12,810,926
2023-02-28	9.610	9.900	9.398	9.788	9.400	8,309,187
2023-02-27	9.204	9.754	9.190	9.610	9.229	5,519,873
2023-02-24	9.180	9.360	9.054	9.196	8.831	5,330,907
2023-02-23	9.360	9.584	9.044	9.146	8.783	5,880,964
2023-02-22	9.480	9.490	9.120	9.308	8.939	6,241,842
2023-02-21	9.892	10.025	9.534	9.546	9.167	4,835,722
2023-02-20	10.480	10.750	9.812	9.950	9.555	9,369,926
2023-02-17	10.095	10.640	9.930	10.170	9.767	12,166,647
2023-02-16	11.020	11.305	10.000	10.095	9.695	25,930,911
2023-02-15	9.298	9.476	9.030	9.476	9.100	5,644,914
2023-02-14	9.300	9.696	9.218	9.332	8.962	7,681,155
2023-02-13	9.010	9.246	8.922	9.246	8.879	3,990,381
2023-02-10	9.100	9.142	8.772	9.010	8.653	5,820,583
2023-02-09	9.358	9.480	9.122	9.178	8.814	3,154,541
2023-02-08	9.464	9.618	9.196	9.258	8.891	3,447,274
2023-02-07	9.550	9.638	9.200	9.278	8.910	4,517,387
2023-02-06	9.806	9.806	9.440	9.550	9.171	4,618,244
2023-02-03	9.700	9.938	9.480	9.870	9.479	4,945,217
2023-02-02	9.500	9.820	9.402	9.788	9.400	10,044,320
2023-02-01	9.094	9.370	9.088	9.300	8.931	4,831,336
2023-01-31	8.892	9.134	8.668	9.064	8.705	5,400,920
2023-01-30	9.600	9.600	8.858	8.920	8.566	6,786,050
2023-01-27	9.408	9.650	9.202	9.600	9.219	4,534,178
2023-01-26	9.220	9.484	9.088	9.408	9.035	5,012,771
2023-01-25	9.226	9.250	8.982	9.036	8.678	3,331,870
2023-01-24	9.490	9.530	9.120	9.240	8.874	3,568,057
2023-01-23	9.298	9.432	9.160	9.426	9.052	4,585,729
2023-01-20	9.020	9.220	8.912	9.038	8.680	4,476,429
2023-01-19	9.502	9.508	8.950	8.986	8.630	7,953,368
2023-01-18	9.564	9.810	9.302	9.502	9.125	6,635,834
2023-01-17	9.530	9.650	9.252	9.488	9.112	6,962,078
2023-01-16	8.800	9.404	8.712	9.404	9.031	9,421,843
2023-01-13	8.650	8.924	8.410	8.784	8.436	6,719,391
2023-01-12	8.480	8.790	8.410	8.664	8.320	6,829,583
2023-01-11	8.690	8.728	8.406	8.406	8.073	6,310,263
2023-01-10	8.650	8.650	8.376	8.500	8.163	6,787,974
2023-01-09	8.502	8.880	8.490	8.650	8.307	7,684,545
2023-01-05	8.390	8.398	8.112	8.260	7.932	3,097,655
2023-01-04	8.358	8.548	8.250	8.390	8.057	5,981,311
2023-01-03	8.074	8.324	8.014	8.324	7.994	8,854,965
2023-01-02	7.544	8.176	7.534	8.100	7.779	12,399,393
2022-12-30	7.584	7.700	7.412	7.448	7.153	5,088,378
2022-12-29	7.304	7.634	7.214	7.608	7.306	4,954,212
2022-12-28	7.290	7.494	7.120	7.312	7.022	4,796,761
2022-12-27	7.700	7.830	7.226	7.290	7.001	7,797,777
2022-12-23	7.476	7.758	7.232	7.644	7.341	6,831,055
2022-12-22	7.236	7.722	7.124	7.396	7.103	16,894,756
2022-12-21	7.000	7.248	6.960	7.094	6.813	4,843,749

← NewerPage 16 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.