Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	11.310	11.310	10.965	11.115	10.989	4,800,467
2025-05-12	11.000	11.500	10.980	11.320	11.191	7,603,338
2025-05-09	10.855	10.910	10.580	10.860	10.737	6,547,101
2025-05-08	10.125	10.915	10.070	10.750	10.628	16,294,323
2025-05-07	10.190	10.410	9.804	10.060	9.847	15,759,260
2025-05-06	11.710	11.825	9.974	10.045	9.832	36,256,318
2025-05-05	12.905	13.100	12.800	12.990	12.715	3,797,651
2025-05-02	12.685	12.935	12.465	12.865	12.592	3,619,911
2025-04-30	12.505	12.595	12.355	12.590	12.323	1,186,654
2025-04-29	12.905	12.905	12.385	12.480	12.216	2,644,560
2025-04-28	12.895	12.990	12.660	12.840	12.568	2,367,150
2025-04-25	12.800	12.920	12.620	12.895	12.622	3,698,329
2025-04-24	12.685	12.855	12.390	12.730	12.460	3,364,381
2025-04-23	12.820	13.080	12.625	12.685	12.416	2,860,080
2025-04-22	12.350	12.705	12.055	12.700	12.431	2,380,565
2025-04-17	12.595	12.615	12.330	12.415	12.152	1,093,595
2025-04-16	12.600	12.600	12.370	12.550	12.284	2,010,178
2025-04-15	12.310	12.800	12.260	12.750	12.480	4,073,654
2025-04-14	12.000	12.305	11.745	12.305	12.044	3,920,846
2025-04-11	11.650	11.655	11.130	11.480	11.237	3,197,085
2025-04-10	13.000	13.000	11.385	11.485	11.242	6,442,326
2025-04-09	11.250	11.445	10.865	11.100	10.865	4,197,005
2025-04-08	11.410	12.005	11.295	11.720	11.472	3,919,377
2025-04-07	10.595	11.880	10.475	11.080	10.845	8,021,891
2025-04-04	12.580	12.580	11.445	11.770	11.521	8,701,175
2025-04-03	12.550	13.035	12.495	12.655	12.387	2,998,983
2025-04-02	13.270	13.305	12.785	13.150	12.871	1,769,157
2025-04-01	13.080	13.385	12.950	13.370	13.087	1,506,504
2025-03-31	13.250	13.290	12.860	12.965	12.690	3,280,214
2025-03-28	13.740	13.760	13.240	13.505	13.219	2,332,872
2025-03-27	13.780	13.830	13.515	13.750	13.459	1,620,589
2025-03-26	14.100	14.100	13.685	13.830	13.537	1,766,042
2025-03-25	14.105	14.140	13.745	13.990	13.694	1,723,974
2025-03-24	14.335	14.445	14.100	14.245	13.943	1,439,392
2025-03-21	14.105	14.330	13.825	14.270	13.968	5,993,222
2025-03-20	14.335	14.405	13.875	14.180	13.879	2,938,786
2025-03-19	13.980	14.355	13.980	14.355	14.051	2,623,975
2025-03-18	14.080	14.225	13.860	14.010	13.713	3,278,274
2025-03-17	13.900	14.170	13.775	13.990	13.694	3,442,409
2025-03-14	13.125	13.970	13.125	13.895	13.601	2,901,341
2025-03-13	13.055	13.300	12.950	13.020	12.744	2,007,009
2025-03-12	13.340	13.360	12.935	13.115	12.837	1,960,457
2025-03-11	13.250	13.340	13.005	13.040	12.764	4,175,710
2025-03-10	14.075	14.215	13.205	13.235	12.955	4,689,904
2025-03-07	14.295	14.310	13.990	14.090	13.791	3,007,725
2025-03-06	15.000	15.070	14.270	14.450	14.144	2,342,236
2025-03-05	14.360	14.845	14.360	14.660	14.349	3,292,203
2025-03-04	14.560	14.680	14.050	14.085	13.787	4,291,389
2025-03-03	15.045	15.350	14.775	14.805	14.491	4,083,664
2025-02-28	14.900	15.010	14.525	14.955	14.638	3,506,035
2025-02-27	14.800	15.325	14.725	15.050	14.731	4,182,463
2025-02-26	14.810	15.125	14.810	14.900	14.584	3,580,600
2025-02-25	14.950	15.175	14.805	14.810	14.496	3,728,312
2025-02-24	15.505	15.535	14.935	15.090	14.770	3,547,677
2025-02-21	15.675	15.840	15.465	15.540	15.211	3,889,993
2025-02-20	15.390	15.770	15.220	15.645	15.313	4,462,134
2025-02-19	15.670	15.800	15.200	15.410	15.083	6,772,706
2025-02-18	15.820	15.850	15.360	15.685	15.353	10,466,811
2025-02-17	15.010	15.910	14.935	15.820	15.485	11,629,779
2025-02-14	14.065	15.050	14.000	15.010	14.692	16,847,280

← NewerPage 7 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.