Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	11.615	11.670	11.435	11.435	11.305	2,318,974
2025-08-07	11.425	11.765	11.425	11.615	11.483	2,398,191
2025-08-06	11.450	11.515	11.100	11.380	11.251	4,669,110
2025-08-05	11.275	11.425	11.230	11.400	11.270	1,789,268
2025-08-04	11.215	11.350	11.125	11.210	11.083	2,057,270
2025-08-01	11.330	11.410	11.055	11.185	11.058	2,851,513
2025-07-31	11.680	11.800	11.410	11.410	11.280	2,997,649
2025-07-30	11.955	12.200	11.600	11.675	11.542	3,702,175
2025-07-29	12.100	12.300	11.920	12.300	12.160	2,627,567
2025-07-28	12.820	12.860	12.030	12.085	11.948	3,393,831
2025-07-25	12.475	12.630	12.445	12.630	12.486	2,068,021
2025-07-24	12.500	12.615	12.385	12.550	12.407	2,918,744
2025-07-23	12.000	12.375	11.995	12.300	12.160	3,333,913
2025-07-22	12.140	12.145	11.820	12.000	11.864	2,202,750
2025-07-21	12.100	12.200	12.000	12.145	12.007	1,814,370
2025-07-18	12.060	12.235	12.005	12.035	11.898	1,788,012
2025-07-17	11.750	12.085	11.750	12.055	11.918	2,144,183
2025-07-16	11.750	11.880	11.630	11.670	11.537	2,403,605
2025-07-15	11.840	12.135	11.785	11.860	11.725	2,693,224
2025-07-14	11.685	11.800	11.605	11.730	11.597	1,667,899
2025-07-11	12.070	12.110	11.800	11.825	11.691	2,235,716
2025-07-10	12.000	12.225	11.920	12.125	11.987	4,082,338
2025-07-09	11.865	11.985	11.740	11.925	11.789	1,485,857
2025-07-08	11.835	11.900	11.715	11.885	11.750	1,439,345
2025-07-07	11.975	12.005	11.755	11.840	11.705	1,854,069
2025-07-04	11.865	12.050	11.835	11.960	11.824	1,426,732
2025-07-03	11.880	12.130	11.880	11.955	11.819	2,870,362
2025-07-02	11.710	11.945	11.695	11.880	11.745	2,990,248
2025-07-01	11.285	11.710	11.220	11.710	11.577	3,730,398
2025-06-30	11.465	11.645	11.255	11.285	11.157	2,568,374
2025-06-27	11.185	11.500	11.165	11.500	11.369	2,391,584
2025-06-26	11.000	11.190	10.950	11.055	10.929	1,833,148
2025-06-25	11.075	11.165	10.965	10.980	10.855	2,444,160
2025-06-24	11.210	11.350	10.995	11.065	10.939	4,753,753
2025-06-23	10.900	10.905	10.640	10.805	10.682	2,786,897
2025-06-19	11.180	11.205	10.830	10.830	10.707	7,121,778
2025-06-18	11.280	11.400	11.145	11.240	11.112	2,365,303
2025-06-17	11.315	11.435	11.140	11.290	11.162	2,424,568
2025-06-16	11.030	11.395	11.030	11.365	11.236	2,670,876
2025-06-13	11.075	11.250	10.980	11.035	10.910	2,944,097
2025-06-12	11.505	11.560	11.340	11.355	11.226	1,897,221
2025-06-11	11.660	11.795	11.515	11.575	11.443	2,143,816
2025-06-10	11.740	11.805	11.450	11.660	11.527	2,909,931
2025-06-09	11.595	12.035	11.595	11.770	11.636	4,487,649
2025-06-05	11.475	11.620	11.370	11.530	11.399	4,568,086
2025-06-04	11.005	11.440	11.005	11.390	11.261	4,297,740
2025-06-03	11.250	11.360	10.850	10.985	10.860	3,294,881
2025-06-02	10.800	11.235	10.730	11.135	11.008	5,086,315
2025-05-30	10.940	11.015	10.800	10.930	10.806	2,902,927
2025-05-28	10.990	11.300	10.835	10.940	10.816	4,118,407
2025-05-27	10.925	11.115	10.840	10.975	10.850	3,229,437
2025-05-26	10.650	10.925	10.625	10.910	10.786	1,598,056
2025-05-23	10.625	10.865	10.260	10.535	10.415	4,042,190
2025-05-22	10.915	10.915	10.535	10.610	10.489	3,337,556
2025-05-21	11.100	11.105	10.785	10.910	10.786	2,255,462
2025-05-20	11.020	11.175	10.875	11.065	10.939	3,065,496
2025-05-19	11.020	11.035	10.700	11.020	10.895	4,509,249
2025-05-16	11.065	11.245	11.050	11.070	10.944	2,745,399
2025-05-15	10.945	11.080	10.915	11.065	10.939	3,396,310
2025-05-14	11.145	11.240	10.935	11.050	10.924	4,462,049

← NewerPage 6 of 21 · 1,260 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.