Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.906	10.005	9.850	9.858	9.746	1,098,024
2025-10-30	9.892	9.988	9.850	9.906	9.793	2,339,583
2025-10-29	10.020	10.090	9.892	9.892	9.780	1,614,144
2025-10-28	10.170	10.185	9.984	10.000	9.886	3,387,762
2025-10-27	10.190	10.280	10.000	10.160	10.045	1,877,721
2025-10-24	10.020	10.200	9.954	10.120	10.005	4,120,703
2025-10-23	9.840	10.035	9.820	9.996	9.882	3,252,811
2025-10-22	9.646	9.850	9.544	9.810	9.699	2,258,288
2025-10-21	9.560	9.678	9.468	9.648	9.538	1,832,756
2025-10-20	9.370	9.576	9.318	9.530	9.422	2,273,052
2025-10-17	9.424	9.466	9.232	9.374	9.267	2,811,783
2025-10-16	9.492	9.558	9.300	9.538	9.430	3,068,767
2025-10-15	9.600	9.662	9.456	9.478	9.370	2,522,624
2025-10-14	9.612	9.612	9.360	9.486	9.378	2,799,045
2025-10-13	9.696	9.770	9.600	9.656	9.546	1,279,287
2025-10-10	9.836	9.976	9.686	9.686	9.576	1,972,190
2025-10-09	9.980	10.095	9.750	9.812	9.701	4,287,719
2025-10-08	9.698	10.000	9.622	9.964	9.851	4,612,763
2025-10-07	9.880	9.886	9.620	9.646	9.536	4,174,662
2025-10-06	9.910	9.986	9.800	9.880	9.768	3,094,493
2025-10-03	9.710	10.030	9.710	9.930	9.817	3,859,687
2025-10-02	9.720	9.836	9.648	9.700	9.590	3,178,210
2025-10-01	9.578	9.682	9.504	9.602	9.493	2,850,677
2025-09-30	9.500	9.650	9.456	9.588	9.479	2,971,479
2025-09-29	9.474	9.572	9.394	9.488	9.380	1,747,448
2025-09-26	9.398	9.528	9.360	9.412	9.305	1,189,582
2025-09-25	9.350	9.466	9.280	9.384	9.277	2,704,838
2025-09-24	9.688	9.688	9.342	9.342	9.236	4,975,544
2025-09-23	9.400	9.746	9.368	9.690	9.580	4,005,695
2025-09-22	9.510	9.550	9.376	9.402	9.295	2,242,434
2025-09-19	9.618	9.656	9.480	9.524	9.416	3,675,119
2025-09-18	9.426	9.608	9.398	9.568	9.459	2,299,560
2025-09-17	9.342	9.418	9.300	9.380	9.273	1,622,305
2025-09-16	9.514	9.608	9.316	9.350	9.244	2,962,566
2025-09-15	9.500	9.666	9.480	9.510	9.402	2,500,451
2025-09-12	9.560	9.654	9.440	9.496	9.388	1,707,599
2025-09-11	9.534	9.660	9.420	9.582	9.473	1,394,619
2025-09-10	9.662	9.730	9.500	9.542	9.434	2,567,568
2025-09-09	9.502	9.644	9.360	9.644	9.534	4,058,150
2025-09-08	9.458	9.534	9.394	9.516	9.408	2,620,623
2025-09-05	9.422	9.620	9.420	9.444	9.337	4,622,313
2025-09-04	9.394	9.480	9.304	9.304	9.198	3,509,552
2025-09-03	9.526	9.626	9.336	9.386	9.279	4,674,304
2025-09-02	9.818	9.890	9.488	9.500	9.392	4,866,892
2025-09-01	9.816	9.912	9.762	9.796	9.685	2,537,651
2025-08-29	9.950	10.045	9.834	9.850	9.738	4,079,714
2025-08-28	10.000	10.145	9.878	9.928	9.815	3,656,718
2025-08-27	10.020	10.040	9.920	9.942	9.829	3,383,135
2025-08-26	10.145	10.195	10.015	10.015	9.901	5,963,598
2025-08-25	10.285	10.285	10.135	10.145	10.030	3,663,302
2025-08-22	10.245	10.400	10.160	10.295	10.178	6,086,212
2025-08-21	10.360	10.425	10.200	10.245	10.129	2,854,916
2025-08-20	10.335	10.445	10.280	10.355	10.237	2,759,998
2025-08-19	10.035	10.475	10.035	10.465	10.346	4,574,957
2025-08-18	10.275	10.410	9.974	10.035	9.921	5,239,511
2025-08-15	10.075	10.370	10.070	10.240	10.124	4,827,221
2025-08-14	10.125	10.250	9.956	10.055	9.941	6,288,158
2025-08-13	10.100	10.400	10.010	10.085	9.970	12,486,028
2025-08-12	9.876	10.570	9.660	10.040	9.926	31,886,966
2025-08-11	11.460	11.615	11.315	11.360	11.231	3,234,981

← NewerPage 5 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.