Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.786	9.976	9.710	9.948	9.948	2,210,783
2026-07-23	9.448	10.000	9.448	9.788	9.788	5,277,741
2026-07-22	9.246	9.466	9.110	9.388	9.388	1,264,924
2026-07-21	9.454	9.456	9.148	9.248	9.248	1,816,671
2026-07-20	9.564	9.600	9.354	9.478	9.478	1,640,842
2026-07-17	9.610	9.680	9.460	9.614	9.614	1,945,670
2026-07-16	9.346	9.654	9.344	9.580	9.580	2,604,544
2026-07-15	9.324	9.426	9.090	9.358	9.358	2,015,981
2026-07-14	9.050	9.328	9.040	9.306	9.306	1,670,772
2026-07-13	8.830	9.072	8.736	9.058	9.058	1,643,266
2026-07-10	8.798	8.914	8.778	8.850	8.850	1,179,558
2026-07-09	8.836	8.842	8.728	8.788	8.788	986,369
2026-07-08	8.930	8.930	8.690	8.728	8.728	1,948,862
2026-07-07	9.004	9.186	9.000	9.000	9.000	1,762,146
2026-07-06	9.126	9.134	8.960	9.032	9.032	1,467,014
2026-07-03	8.858	9.216	8.858	9.092	9.092	2,771,499
2026-07-02	8.686	8.896	8.658	8.806	8.806	2,586,261
2026-07-01	8.544	8.744	8.454	8.704	8.704	1,634,967
2026-06-30	8.514	8.594	8.428	8.534	8.534	1,832,769
2026-06-29	8.550	8.718	8.490	8.490	8.490	2,083,861
2026-06-26	8.700	8.716	8.486	8.520	8.520	5,831,550
2026-06-25	8.714	8.844	8.704	8.714	8.714	1,594,242
2026-06-24	8.654	8.714	8.596	8.714	8.714	1,488,315
2026-06-23	8.712	8.730	8.590	8.630	8.630	1,820,082
2026-06-22	8.720	8.932	8.562	8.864	8.864	1,859,122
2026-06-18	8.918	9.000	8.642	8.708	8.708	2,948,982
2026-06-17	9.150	9.150	8.740	8.970	8.970	3,032,090
2026-06-16	9.170	9.270	9.080	9.164	9.164	5,115,083
2026-06-15	9.208	9.300	9.046	9.130	9.130	2,193,877
2026-06-12	8.864	9.090	8.802	9.054	9.054	6,012,624
2026-06-11	8.726	8.786	8.580	8.686	8.686	1,969,333
2026-06-10	8.748	8.788	8.542	8.744	8.744	1,475,417
2026-06-09	8.806	8.908	8.666	8.698	8.698	2,703,883
2026-06-08	9.000	9.000	8.712	8.806	8.806	2,077,899
2026-06-05	9.080	9.178	9.012	9.024	9.024	1,010,039
2026-06-04	8.952	9.200	8.950	9.104	9.104	1,911,567
2026-06-03	9.118	9.162	8.940	8.940	8.940	2,311,007
2026-06-02	9.084	9.352	9.084	9.118	9.118	1,846,122
2026-06-01	9.230	9.300	9.076	9.084	9.084	1,916,968
2026-05-29	9.432	9.478	9.140	9.256	9.256	5,810,001
2026-05-28	9.516	9.516	9.326	9.400	9.400	1,631,386
2026-05-27	9.652	9.754	9.560	9.572	9.572	2,147,045
2026-05-26	9.812	9.812	9.648	9.686	9.686	1,060,863
2026-05-25	9.600	9.876	9.600	9.848	9.848	3,306,950
2026-05-22	9.572	9.646	9.406	9.568	9.568	2,013,946
2026-05-21	9.698	9.700	9.420	9.502	9.502	1,695,473
2026-05-20	9.270	9.728	9.160	9.644	9.644	3,151,795
2026-05-19	9.100	9.484	9.100	9.312	9.312	1,896,651
2026-05-18	9.086	9.250	9.000	9.100	9.100	2,168,591
2026-05-15	9.128	9.330	9.090	9.220	9.220	2,756,948
2026-05-13	9.240	9.342	9.000	9.096	9.096	1,518,915
2026-05-12	9.462	9.464	9.146	9.146	9.146	1,896,760
2026-05-11	9.428	9.558	9.330	9.462	9.462	1,945,258
2026-05-08	9.584	9.630	9.328	9.442	9.442	1,945,805
2026-05-07	9.648	9.726	9.522	9.584	9.584	1,921,220
2026-05-06	9.526	9.788	9.408	9.676	9.566	3,630,655
2026-05-05	9.300	9.528	9.298	9.378	9.271	2,159,290
2026-05-04	9.100	9.420	9.078	9.326	9.220	2,696,377
2026-04-30	8.800	9.308	8.736	9.036	8.933	3,258,662
2026-04-29	9.160	9.186	8.560	8.846	8.745	12,983,822

← NewerPage 2 of 21 · 1,259 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.