Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	10.700	10.985	10.590	10.940	10.816	3,373,984
2026-01-30	10.605	10.870	10.540	10.810	10.687	5,174,031
2026-01-29	11.330	11.330	10.540	10.540	10.420	8,697,123
2026-01-28	11.750	11.765	11.230	11.350	11.221	3,533,729
2026-01-27	11.575	11.900	11.525	11.750	11.616	2,636,041
2026-01-26	11.645	11.650	11.515	11.595	11.463	1,638,926
2026-01-23	12.030	12.030	11.585	11.650	11.518	3,242,565
2026-01-22	11.760	12.065	11.730	12.025	11.888	2,930,404
2026-01-21	11.240	11.650	11.160	11.545	11.414	3,741,053
2026-01-20	11.335	11.335	11.120	11.255	11.127	3,710,745
2026-01-19	11.460	11.750	11.285	11.370	11.241	5,061,804
2026-01-16	11.670	11.785	11.600	11.765	11.631	1,747,531
2026-01-15	11.525	11.740	11.500	11.670	11.537	3,571,662
2026-01-14	11.555	11.610	11.310	11.525	11.394	3,843,783
2026-01-13	11.615	11.680	11.315	11.490	11.359	3,067,755
2026-01-12	11.840	11.850	11.630	11.650	11.518	2,691,745
2026-01-09	11.525	11.840	11.400	11.840	11.705	5,841,821
2026-01-08	11.810	11.880	11.475	11.500	11.369	2,735,853
2026-01-07	11.350	11.880	11.305	11.880	11.745	5,300,289
2026-01-05	11.395	11.405	11.275	11.330	11.201	1,354,495
2026-01-02	11.775	11.835	11.315	11.390	11.261	3,105,352
2025-12-30	11.620	11.760	11.575	11.740	11.607	2,742,363
2025-12-29	11.445	11.640	11.380	11.625	11.493	2,752,919
2025-12-23	11.300	11.490	11.290	11.405	11.275	2,258,859
2025-12-22	11.100	11.340	11.085	11.295	11.167	3,120,967
2025-12-19	11.300	11.345	11.025	11.125	10.999	4,921,042
2025-12-18	11.100	11.305	10.980	11.300	11.172	2,166,236
2025-12-17	11.235	11.290	11.105	11.145	11.018	2,174,313
2025-12-16	11.295	11.295	11.110	11.240	11.112	2,668,973
2025-12-15	11.195	11.400	11.195	11.295	11.167	1,943,183
2025-12-12	11.130	11.490	11.085	11.195	11.068	7,010,802
2025-12-11	11.010	11.320	11.000	11.125	10.999	2,918,140
2025-12-10	11.050	11.160	10.975	11.110	10.984	2,387,223
2025-12-09	11.095	11.215	11.040	11.050	10.924	1,496,054
2025-12-08	11.285	11.395	11.060	11.150	11.023	3,590,973
2025-12-05	11.300	11.430	11.220	11.285	11.157	2,474,713
2025-12-04	10.990	11.320	10.990	11.250	11.122	4,221,913
2025-12-03	11.045	11.105	10.830	10.875	10.751	2,170,889
2025-12-02	11.320	11.320	10.965	11.045	10.919	3,659,232
2025-12-01	11.260	11.350	11.150	11.320	11.191	3,771,351
2025-11-28	11.290	11.315	11.120	11.245	11.117	4,319,071
2025-11-27	11.195	11.345	11.160	11.295	11.167	3,105,599
2025-11-26	11.150	11.250	11.120	11.195	11.068	3,006,841
2025-11-25	11.160	11.260	11.065	11.150	11.023	2,870,409
2025-11-24	10.985	11.240	10.975	11.190	11.063	4,014,898
2025-11-21	10.800	10.950	10.725	10.925	10.801	2,883,862
2025-11-20	11.080	11.250	10.830	10.860	10.737	2,626,112
2025-11-19	10.915	11.115	10.835	11.030	10.905	1,922,532
2025-11-18	10.805	11.110	10.740	10.935	10.811	2,945,657
2025-11-17	11.215	11.290	10.965	11.010	10.885	2,067,067
2025-11-14	11.195	11.300	11.070	11.205	11.078	3,156,894
2025-11-13	11.520	11.610	11.285	11.360	11.231	2,679,175
2025-11-12	11.500	11.715	11.410	11.495	11.364	4,307,240
2025-11-11	11.440	11.530	11.340	11.500	11.369	2,537,542
2025-11-10	11.340	11.500	11.270	11.460	11.330	3,149,745
2025-11-07	11.500	11.595	11.030	11.245	11.117	5,248,289
2025-11-06	11.475	11.640	11.210	11.500	11.369	5,411,278
2025-11-05	11.770	12.000	11.250	11.490	11.359	27,769,772
2025-11-04	9.734	10.050	9.700	10.050	9.936	4,681,921
2025-11-03	9.928	10.140	9.800	9.820	9.708	4,478,974

← NewerPage 4 of 21 · 1,258 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.