Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.804	10.200	8.682	8.730	8.384	10,335,955
2022-09-26	9.640	10.130	9.368	9.856	9.465	4,318,987
2022-09-23	9.232	9.742	8.854	9.646	9.263	7,352,042
2022-09-22	9.394	9.586	9.180	9.238	8.872	3,460,307
2022-09-21	9.650	9.874	9.298	9.600	9.219	4,658,188
2022-09-20	11.060	11.060	9.610	9.646	9.263	7,927,612
2022-09-19	10.800	11.325	10.330	11.130	10.689	4,532,070
2022-09-16	10.105	10.810	10.045	10.810	10.381	12,912,595
2022-09-15	10.170	10.500	10.100	10.370	9.959	4,338,333
2022-09-14	10.315	10.600	10.060	10.150	9.747	4,668,345
2022-09-13	11.245	11.450	10.505	10.520	10.103	3,894,509
2022-09-12	10.880	11.435	10.785	11.230	10.785	3,169,447
2022-09-09	10.700	11.055	10.595	10.875	10.444	3,821,500
2022-09-08	11.100	11.170	10.475	10.560	10.141	4,687,816
2022-09-07	10.950	11.180	10.755	11.020	10.583	2,516,158
2022-09-06	11.155	11.670	10.910	10.985	10.549	4,521,024
2022-09-05	11.710	11.760	11.040	11.155	10.713	6,331,546
2022-09-02	11.825	12.165	11.590	12.105	11.625	3,676,958
2022-09-01	11.840	12.130	11.685	11.715	11.250	3,358,631
2022-08-31	11.710	12.220	11.670	12.000	11.524	4,976,869
2022-08-30	12.020	12.120	11.300	11.635	11.174	8,799,763
2022-08-29	12.050	12.700	12.010	12.190	11.707	4,328,517
2022-08-26	12.935	13.190	12.285	12.375	11.884	5,209,940
2022-08-25	12.695	12.940	12.400	12.770	12.264	4,673,995
2022-08-24	12.500	12.680	11.955	12.580	12.081	6,854,917
2022-08-23	12.100	12.840	12.000	12.525	12.028	8,472,946
2022-08-22	12.435	12.665	11.990	12.175	11.692	5,023,863
2022-08-19	12.225	12.550	11.985	12.435	11.942	8,776,901
2022-08-18	12.950	13.220	12.080	12.225	11.740	15,919,966
2022-08-17	14.000	14.230	12.880	13.030	12.513	11,827,839
2022-08-16	16.000	17.500	13.350	13.830	13.281	22,062,267
2022-08-15	16.800	16.820	14.765	14.920	14.328	8,327,816
2022-08-12	15.540	16.625	15.500	16.535	15.879	9,639,472
2022-08-11	15.000	15.575	14.245	15.525	14.909	7,012,543
2022-08-10	13.580	14.680	13.230	14.670	14.088	7,755,804
2022-08-09	14.100	14.475	13.415	13.580	13.041	7,004,522
2022-08-08	13.300	14.030	13.280	14.000	13.445	5,358,153
2022-08-05	13.630	13.900	13.100	13.140	12.619	4,721,961
2022-08-04	12.650	13.905	12.640	13.610	13.070	11,258,152
2022-08-03	12.300	12.690	12.120	12.595	12.095	3,074,969
2022-08-02	13.000	13.000	12.050	12.250	11.764	5,144,457
2022-08-01	13.735	13.735	12.675	12.880	12.369	3,709,134
2022-07-29	12.600	13.790	12.585	13.500	12.965	6,972,723
2022-07-28	12.200	12.615	12.190	12.480	11.985	3,637,491
2022-07-27	12.500	12.695	12.200	12.260	11.774	3,203,834
2022-07-26	12.540	12.620	12.100	12.420	11.927	8,601,675
2022-07-25	13.065	13.100	12.515	12.515	12.019	4,634,922
2022-07-22	13.200	13.580	12.520	13.100	12.580	6,085,497
2022-07-21	13.200	13.395	12.670	13.200	12.676	7,170,771
2022-07-20	13.700	14.030	13.220	13.310	12.782	4,708,671
2022-07-19	13.650	13.730	13.215	13.590	13.051	3,301,205
2022-07-18	12.660	13.900	12.655	13.790	13.243	5,343,247
2022-07-15	13.535	13.555	12.490	12.490	11.995	5,980,158
2022-07-14	14.720	14.785	13.375	13.480	12.945	3,180,086
2022-07-13	15.150	15.290	14.450	14.720	14.136	2,679,381
2022-07-12	15.275	15.345	14.535	15.150	14.549	2,807,313
2022-07-11	15.700	16.325	15.285	15.400	14.789	2,216,005
2022-07-08	15.745	16.080	15.195	16.055	15.418	3,246,029
2022-07-07	15.200	15.840	14.950	15.755	15.130	3,058,176
2022-07-06	14.425	15.195	14.425	15.020	14.424	4,035,127

← NewerPage 18 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.