Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	53.550	55.200	51.100	51.300	49.058	1,365,349
2022-01-10	57.000	57.450	53.150	53.550	51.210	1,498,914
2022-01-07	60.400	60.600	56.000	56.250	53.792	1,490,617
2022-01-05	61.650	62.800	60.450	60.450	57.808	468,763
2022-01-04	60.300	62.300	60.300	61.350	58.669	903,506
2022-01-03	61.200	64.500	59.700	59.950	57.330	909,667
2021-12-30	58.750	61.000	58.650	60.950	58.286	799,420
2021-12-29	58.950	59.200	58.050	58.650	56.087	600,300
2021-12-28	58.800	59.600	58.100	58.600	56.039	864,771
2021-12-27	55.000	57.400	54.750	57.250	54.748	766,570
2021-12-23	53.100	54.650	53.000	54.650	52.262	659,757
2021-12-22	51.200	52.700	51.200	52.700	50.397	688,962
2021-12-21	49.020	51.450	49.020	51.150	48.915	2,055,620
2021-12-20	48.580	50.250	48.480	49.000	46.859	812,795
2021-12-17	49.940	49.940	49.000	49.440	47.279	5,563,461
2021-12-16	49.940	49.940	48.160	49.760	47.585	705,137
2021-12-15	49.140	50.500	48.900	49.500	47.337	831,310
2021-12-14	49.320	49.500	48.840	49.140	46.993	1,175,335
2021-12-13	48.860	49.920	48.860	49.180	47.031	1,180,968
2021-12-10	48.900	49.000	48.400	48.780	46.648	257,805
2021-12-09	49.400	49.700	48.800	48.900	46.763	493,786
2021-12-08	49.000	49.700	48.640	49.200	47.050	489,466
2021-12-07	47.760	49.000	47.580	48.700	46.572	610,924
2021-12-06	47.760	48.400	47.380	47.420	45.348	582,780
2021-12-03	48.080	48.500	46.840	47.740	45.654	521,411
2021-12-02	49.640	49.960	47.720	47.860	45.768	723,345
2021-12-01	48.460	49.680	47.640	49.340	47.184	623,478
2021-11-30	49.000	50.000	47.500	48.140	46.036	16,422,146
2021-11-29	48.960	50.000	47.540	49.000	46.859	1,181,215
2021-11-26	48.000	49.880	47.600	48.480	46.361	1,173,883
2021-11-25	49.820	51.100	48.880	50.000	47.815	983,725
2021-11-24	48.700	51.450	47.580	49.500	47.337	2,846,188
2021-11-23	48.420	48.860	46.220	47.200	45.137	601,909
2021-11-22	49.460	49.680	47.740	48.420	46.304	581,392
2021-11-19	50.200	51.000	46.040	48.640	46.514	1,295,026
2021-11-18	53.650	55.000	48.500	49.400	47.241	5,082,471
2021-11-17	50.000	52.300	49.600	50.900	48.676	1,033,406
2021-11-16	49.500	50.500	48.220	49.500	47.337	2,145,093
2021-11-15	46.580	49.000	46.200	48.220	46.113	768,661
2021-11-12	46.100	47.160	45.820	46.000	43.990	669,687
2021-11-11	46.880	46.900	45.000	46.060	44.047	530,245
2021-11-10	47.000	47.180	46.120	46.880	44.831	288,703
2021-11-09	46.600	47.760	46.400	46.680	44.640	813,952
2021-11-08	43.100	46.500	42.020	46.220	44.200	2,803,849
2021-11-05	43.400	43.480	42.020	43.100	41.217	513,492
2021-11-04	40.900	43.360	40.720	43.120	41.236	737,486
2021-11-03	40.900	41.400	40.000	40.900	39.113	657,586
2021-11-02	40.000	40.900	39.400	40.900	39.113	504,701
2021-11-01	39.960	40.800	38.900	40.300	38.539	1,395,504
2021-10-29	39.800	40.800	39.400	39.960	38.214	1,557,125
2021-10-28	38.680	39.900	38.500	39.840	38.099	724,511
2021-10-27	38.940	39.060	38.560	38.700	37.009	292,056
2021-10-26	39.000	39.220	38.500	38.940	37.238	465,641
2021-10-25	39.280	39.380	38.720	39.000	37.296	375,610
2021-10-22	39.500	39.700	38.800	39.280	37.563	322,495
2021-10-21	39.140	39.740	39.020	39.500	37.774	471,566
2021-10-20	39.320	39.320	38.820	39.140	37.430	378,225

← NewerPage 21 of 21 · 1,257 trading days

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.