Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	14.200	14.720	13.870	14.295	13.728	3,740,731
2022-07-04	14.655	14.945	14.020	14.090	13.531	2,314,160
2022-07-01	14.470	14.795	13.905	14.580	14.002	3,558,837
2022-06-30	15.670	15.670	13.860	14.470	13.896	11,015,343
2022-06-29	16.070	16.180	15.760	15.925	15.293	2,105,210
2022-06-28	16.655	16.655	16.005	16.075	15.437	2,882,389
2022-06-27	16.110	16.850	16.075	16.655	15.994	3,715,392
2022-06-23	15.710	15.990	15.090	15.690	15.068	4,726,982
2022-06-22	16.195	16.195	14.635	15.710	15.087	5,421,733
2022-06-21	16.625	16.900	16.035	16.255	15.610	3,430,607
2022-06-20	17.020	17.235	16.225	16.430	15.778	2,432,442
2022-06-17	15.580	17.345	15.440	16.970	16.297	50,168,071
2022-06-16	15.905	16.200	15.050	15.530	14.914	6,229,094
2022-06-15	15.300	16.150	14.415	15.940	15.308	8,509,182
2022-06-14	16.260	16.335	15.360	15.725	15.101	4,650,438
2022-06-13	15.640	16.355	15.305	15.965	15.332	6,998,225
2022-06-10	16.960	16.960	15.770	15.885	15.255	5,096,075
2022-06-09	16.900	17.255	16.420	16.990	16.316	5,864,889
2022-06-08	17.140	17.850	16.815	16.950	16.278	4,319,950
2022-06-07	16.735	17.525	16.600	17.095	16.417	5,364,546
2022-06-03	18.070	18.385	16.450	16.665	16.004	9,043,863
2022-06-02	17.515	17.950	17.275	17.940	17.228	5,125,764
2022-06-01	17.400	17.780	16.900	17.435	16.743	9,571,203
2022-05-31	17.015	17.390	16.405	17.390	16.700	57,185,400
2022-05-30	16.805	17.310	16.245	16.905	16.234	7,238,609
2022-05-27	15.800	16.785	15.610	16.220	15.577	11,736,041
2022-05-25	16.160	16.200	14.825	15.335	14.727	7,096,746
2022-05-24	17.500	17.720	15.865	15.865	15.236	10,658,869
2022-05-23	18.355	18.995	17.110	17.645	16.945	7,393,648
2022-05-20	18.600	18.950	17.685	17.980	17.267	7,702,980
2022-05-19	16.590	18.725	16.355	18.375	17.646	10,771,544
2022-05-18	16.700	17.800	16.350	16.680	16.018	16,282,232
2022-05-17	19.575	19.680	16.450	16.660	15.932	28,672,657
2022-05-16	19.930	20.740	19.655	20.070	19.193	5,586,780
2022-05-13	18.400	19.665	18.250	19.615	18.758	11,541,248
2022-05-12	17.690	17.760	16.745	17.605	16.836	7,665,438
2022-05-11	18.160	18.480	17.430	18.025	17.237	5,273,519
2022-05-10	18.010	18.500	17.740	17.870	17.089	4,586,419
2022-05-09	19.070	19.225	17.835	17.835	17.056	6,113,440
2022-05-06	19.860	19.900	18.625	19.070	18.237	7,923,513
2022-05-05	20.610	21.180	19.825	19.860	18.992	3,158,822
2022-05-04	20.360	20.660	19.855	20.100	19.222	3,808,324
2022-05-03	20.670	20.760	20.030	20.300	19.413	2,917,262
2022-05-02	20.850	20.880	19.930	20.540	19.642	2,997,948
2022-04-29	21.400	21.970	20.740	20.960	20.044	3,666,845
2022-04-28	21.420	21.450	20.820	21.110	20.188	3,043,251
2022-04-27	20.510	21.320	19.930	20.900	19.987	3,646,227
2022-04-26	22.160	22.500	20.300	20.450	19.556	5,157,624
2022-04-25	22.710	23.090	21.520	21.880	20.924	4,358,368
2022-04-22	24.480	24.480	22.850	22.900	21.899	3,686,181
2022-04-21	23.990	25.000	23.700	24.650	23.573	5,831,977
2022-04-20	23.840	24.730	23.220	23.910	22.865	2,722,390
2022-04-19	23.920	24.000	22.750	23.540	22.511	2,567,074
2022-04-14	22.940	24.000	22.710	24.000	22.951	3,302,161
2022-04-13	23.290	23.550	22.000	22.550	21.565	3,239,918
2022-04-12	22.970	23.590	22.530	23.270	22.253	3,124,243
2022-04-11	22.480	23.360	22.000	23.360	22.339	5,991,467
2022-04-08	24.000	24.200	21.950	22.500	21.517	9,286,712
2022-04-07	24.000	24.550	23.040	23.210	22.196	6,570,106
2022-04-06	23.980	24.920	23.070	23.670	22.636	7,997,720

← NewerPage 19 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.