Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	21.990	26.690	21.530	23.880	22.836	19,019,793
2022-04-04	22.510	24.050	20.600	23.570	22.540	5,622,204
2022-04-01	23.000	23.490	22.420	22.610	21.622	2,863,704
2022-03-31	24.680	24.720	22.680	22.940	21.938	2,992,608
2022-03-30	24.960	25.020	23.440	24.280	23.219	2,450,636
2022-03-29	22.940	26.120	22.580	24.800	23.716	5,326,987
2022-03-28	22.460	22.960	22.060	22.260	21.287	1,367,375
2022-03-25	22.400	22.980	22.000	22.120	21.153	2,096,230
2022-03-24	23.500	24.000	22.020	22.260	21.287	3,471,875
2022-03-23	24.980	25.020	22.880	23.360	22.339	2,818,965
2022-03-22	25.020	25.380	24.340	24.800	23.716	3,361,809
2022-03-21	27.080	27.340	25.000	25.000	23.908	3,647,152
2022-03-18	25.760	27.520	25.300	26.980	25.801	6,451,430
2022-03-17	24.880	26.140	24.720	25.460	24.347	5,635,533
2022-03-16	23.880	24.840	23.420	24.640	23.563	3,661,209
2022-03-15	24.280	24.400	22.520	23.180	22.167	2,601,308
2022-03-14	23.620	25.360	23.280	24.260	23.200	3,316,409
2022-03-11	22.600	24.120	22.360	22.780	21.785	3,591,002
2022-03-10	24.760	25.000	22.360	22.580	21.593	3,578,979
2022-03-09	23.200	24.340	22.900	24.340	23.276	4,465,092
2022-03-08	22.200	24.380	21.740	22.360	21.383	4,204,092
2022-03-07	21.700	22.860	20.880	22.280	21.306	2,865,680
2022-03-04	24.420	24.540	22.580	22.580	21.593	2,146,442
2022-03-03	26.120	26.120	24.380	24.420	23.353	1,556,203
2022-03-02	25.260	26.780	24.400	26.120	24.979	2,351,070
2022-03-01	26.000	26.280	25.180	25.260	24.156	4,972,129
2022-02-28	26.600	26.600	25.220	25.960	24.826	3,717,607
2022-02-25	26.860	27.380	26.120	26.800	25.629	4,420,489
2022-02-24	25.000	28.060	24.300	26.500	25.342	5,203,213
2022-02-23	31.260	32.360	25.860	27.560	26.356	10,394,564
2022-02-22	31.600	33.500	31.000	33.200	31.749	3,550,010
2022-02-21	34.100	35.040	31.480	32.700	31.271	2,698,863
2022-02-18	36.500	36.760	33.840	34.080	32.591	1,932,950
2022-02-17	36.800	37.280	35.940	36.240	34.656	1,800,400
2022-02-16	39.220	39.580	36.600	36.640	35.039	1,698,218
2022-02-15	37.780	39.180	37.760	39.080	37.372	1,126,189
2022-02-14	37.580	38.180	35.820	37.780	36.129	1,655,240
2022-02-11	39.520	39.940	38.580	38.660	36.971	982,578
2022-02-10	41.020	41.740	39.500	40.000	38.252	580,012
2022-02-09	39.500	41.000	39.320	40.820	39.036	1,756,400
2022-02-08	40.500	41.440	38.820	38.980	37.277	1,049,477
2022-02-07	41.680	41.980	40.100	40.380	38.615	815,625
2022-02-04	43.240	44.460	40.900	41.200	39.400	1,314,941
2022-02-03	45.320	45.580	42.940	43.080	41.197	1,476,960
2022-02-02	44.760	46.100	44.700	45.320	43.339	1,199,223
2022-02-01	42.700	45.000	42.620	44.200	42.268	1,538,681
2022-01-31	42.360	43.280	41.540	41.600	39.782	1,369,682
2022-01-28	42.260	42.460	40.460	41.400	39.591	2,039,790
2022-01-27	43.100	43.980	42.260	42.260	40.413	1,381,341
2022-01-26	42.620	44.500	42.500	44.000	42.077	1,240,586
2022-01-25	43.320	44.960	42.320	42.360	40.509	1,602,519
2022-01-24	44.920	44.980	42.280	42.900	41.025	1,763,613
2022-01-21	47.200	47.200	44.300	45.000	43.033	1,942,048
2022-01-20	47.040	47.840	45.880	47.200	45.137	738,183
2022-01-19	45.540	48.000	44.440	47.000	44.946	1,343,211
2022-01-18	47.560	47.560	45.380	45.780	43.779	1,138,574
2022-01-17	49.000	49.920	46.700	47.580	45.501	822,941
2022-01-14	50.800	50.950	48.620	48.620	46.495	780,881
2022-01-13	51.300	52.250	50.000	51.300	49.058	803,473
2022-01-12	52.000	52.850	49.700	51.450	49.202	1,139,166

← NewerPage 20 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.