Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	6.768	7.020	6.542	6.964	6.688	9,537,243
2022-12-19	6.938	7.068	6.720	6.850	6.578	10,747,742
2022-12-16	7.152	7.368	6.760	6.774	6.505	22,777,070
2022-12-15	8.316	8.316	7.138	7.150	6.866	32,441,216
2022-12-14	8.422	8.616	8.164	8.438	8.103	10,078,668
2022-12-13	8.090	8.720	7.800	8.424	8.090	12,734,252
2022-12-12	7.870	8.070	7.718	8.064	7.744	3,787,352
2022-12-09	7.902	8.098	7.860	7.950	7.635	4,497,340
2022-12-08	7.904	7.950	7.582	7.872	7.560	4,689,460
2022-12-07	7.616	7.960	7.500	7.904	7.591	9,442,191
2022-12-06	8.000	8.000	7.600	7.616	7.314	10,547,131
2022-12-05	8.142	8.300	7.950	8.000	7.683	9,033,436
2022-12-02	8.176	8.268	7.858	8.142	7.819	4,897,744
2022-12-01	8.200	8.448	8.080	8.176	7.852	7,760,545
2022-11-30	8.120	8.348	7.920	7.986	7.669	6,868,391
2022-11-29	8.390	8.418	8.138	8.162	7.838	5,155,717
2022-11-28	8.544	8.720	8.304	8.390	8.057	4,282,136
2022-11-25	8.700	8.790	8.408	8.572	8.232	6,657,709
2022-11-24	8.100	8.678	8.020	8.664	8.320	17,776,185
2022-11-23	8.168	8.278	7.914	8.098	7.777	9,780,388
2022-11-22	8.240	8.280	7.992	8.134	7.811	7,078,943
2022-11-21	8.432	8.678	8.046	8.230	7.904	11,207,120
2022-11-18	8.500	8.600	8.150	8.260	7.932	7,952,276
2022-11-17	8.890	9.290	8.334	8.476	8.140	11,314,914
2022-11-16	9.004	9.120	8.500	8.890	8.537	14,363,138
2022-11-15	11.595	11.840	8.920	9.004	8.647	32,479,505
2022-11-14	11.735	11.735	10.640	10.965	10.530	9,892,466
2022-11-11	10.335	11.700	10.210	11.600	11.140	14,672,700
2022-11-10	9.636	10.170	9.046	10.170	9.767	11,384,923
2022-11-09	9.838	10.000	9.480	9.666	9.283	8,096,654
2022-11-08	8.962	9.950	8.822	9.838	9.448	7,180,207
2022-11-07	9.154	9.188	8.740	8.976	8.620	6,868,910
2022-11-04	8.700	9.194	8.550	9.148	8.785	6,423,563
2022-11-03	8.374	8.752	8.160	8.600	8.259	7,197,969
2022-11-02	8.620	8.812	8.322	8.608	8.267	6,581,486
2022-11-01	8.106	9.298	8.106	8.570	8.230	14,395,783
2022-10-31	8.004	8.196	7.800	8.086	7.765	6,469,779
2022-10-28	8.050	8.050	7.704	7.928	7.614	2,159,763
2022-10-27	7.894	8.100	7.776	8.016	7.698	2,436,507
2022-10-26	8.340	8.398	7.722	7.894	7.581	7,253,001
2022-10-25	7.700	8.300	7.700	8.236	7.909	5,618,760
2022-10-24	7.500	7.770	7.250	7.670	7.366	4,385,238
2022-10-21	7.358	7.546	6.980	7.398	7.105	11,111,719
2022-10-20	8.384	8.384	7.164	7.384	7.091	11,944,157
2022-10-19	8.276	8.498	7.962	8.238	7.911	5,218,303
2022-10-18	8.190	8.560	7.942	8.274	7.946	6,468,926
2022-10-17	7.296	8.096	7.112	8.046	7.727	8,248,530
2022-10-14	7.300	7.634	7.152	7.402	7.108	6,125,054
2022-10-13	7.200	7.320	6.900	7.242	6.955	7,386,331
2022-10-12	7.320	7.550	7.000	7.100	6.818	5,788,175
2022-10-11	7.552	7.552	7.180	7.250	6.962	8,066,298
2022-10-10	7.992	7.992	7.430	7.448	7.153	7,957,258
2022-10-07	8.550	8.696	7.884	7.908	7.594	6,372,076
2022-10-06	9.334	9.400	8.466	8.570	8.230	5,090,108
2022-10-05	9.400	9.600	8.690	8.788	8.439	4,754,326
2022-10-04	8.806	9.240	8.676	9.226	8.860	6,854,952
2022-10-03	8.794	8.840	8.166	8.730	8.384	7,391,513
2022-09-30	8.290	9.118	8.290	9.054	8.695	5,797,606
2022-09-29	8.874	8.874	8.060	8.288	7.959	5,738,156
2022-09-28	8.730	8.988	8.214	8.600	8.259	8,769,889

← NewerPage 17 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.