Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	14.065	15.050	14.000	15.010	14.692	16,847,280
2025-02-13	12.990	14.120	12.790	14.095	13.796	25,192,389
2025-02-12	12.325	12.500	12.050	12.195	11.937	4,592,171
2025-02-11	12.305	12.380	12.100	12.315	12.054	2,856,511
2025-02-10	12.160	12.380	12.140	12.300	12.039	2,935,380
2025-02-07	11.880	12.240	11.880	12.075	11.819	3,319,727
2025-02-06	12.260	12.485	11.850	11.865	11.614	5,855,685
2025-02-05	11.850	12.110	11.755	12.050	11.795	2,103,544
2025-02-04	11.735	11.910	11.635	11.875	11.623	2,082,837
2025-02-03	11.600	11.720	11.425	11.670	11.423	3,944,208
2025-01-31	12.030	12.145	11.900	12.000	11.746	2,204,352
2025-01-30	12.075	12.115	11.930	12.005	11.751	1,563,396
2025-01-29	11.850	12.220	11.845	12.030	11.775	3,629,640
2025-01-28	11.865	11.930	11.700	11.820	11.570	2,086,787
2025-01-27	11.500	11.910	11.390	11.870	11.618	2,703,965
2025-01-24	11.920	12.140	11.540	11.595	11.349	4,612,027
2025-01-23	11.695	11.930	11.695	11.915	11.663	2,603,795
2025-01-22	11.590	11.910	11.590	11.695	11.447	2,261,981
2025-01-21	11.570	11.735	11.520	11.605	11.359	1,568,787
2025-01-20	11.695	11.810	11.505	11.570	11.325	2,230,930
2025-01-17	11.885	11.970	11.595	11.665	11.418	3,562,224
2025-01-16	11.650	11.915	11.555	11.885	11.633	3,601,674
2025-01-15	11.235	11.720	11.235	11.665	11.418	4,165,482
2025-01-14	11.185	11.380	11.155	11.220	10.982	2,134,095
2025-01-13	10.790	11.095	10.745	11.085	10.850	3,331,290
2025-01-10	11.200	11.220	10.735	10.800	10.571	3,614,269
2025-01-09	11.000	11.230	10.845	11.205	10.968	3,196,643
2025-01-08	11.270	11.405	11.070	11.145	10.909	2,811,829
2025-01-07	11.920	11.935	11.200	11.270	11.031	6,208,688
2025-01-03	11.750	11.990	11.700	11.915	11.663	2,111,005
2025-01-02	11.650	11.780	11.560	11.765	11.516	2,233,289
2024-12-30	11.390	11.535	11.295	11.505	11.261	2,169,363
2024-12-27	11.340	11.580	11.340	11.465	11.222	1,625,446
2024-12-23	11.290	11.410	11.260	11.330	11.090	1,846,634
2024-12-20	11.235	11.455	10.985	11.445	11.202	4,978,758
2024-12-19	11.500	11.630	11.335	11.350	11.109	2,582,513
2024-12-18	11.515	11.770	11.515	11.610	11.364	1,885,482
2024-12-17	11.635	11.750	11.505	11.515	11.271	2,039,313
2024-12-16	11.730	11.830	11.630	11.730	11.481	2,538,553
2024-12-13	11.855	11.940	11.700	11.760	11.511	1,759,393
2024-12-12	11.800	11.970	11.700	11.840	11.589	2,756,390
2024-12-11	11.910	12.025	11.745	11.805	11.555	3,544,917
2024-12-10	11.800	12.140	11.670	12.100	11.844	3,516,481
2024-12-09	11.950	12.065	11.780	11.840	11.589	7,065,964
2024-12-06	11.685	12.040	11.600	11.860	11.609	6,806,855
2024-12-05	11.865	11.945	11.685	11.685	11.437	5,362,163
2024-12-04	11.600	11.955	11.500	11.880	11.628	5,406,598
2024-12-03	11.150	11.600	11.130	11.565	11.320	4,192,321
2024-12-02	11.155	11.350	11.075	11.140	10.904	2,744,948
2024-11-29	11.400	11.450	11.150	11.280	11.041	8,358,219
2024-11-28	11.000	11.695	11.000	11.355	11.114	10,827,933
2024-11-27	9.800	10.925	9.800	10.925	10.693	15,990,116
2024-11-26	9.920	10.000	9.712	9.786	9.579	3,378,819
2024-11-25	9.980	10.150	9.924	9.952	9.741	6,390,252
2024-11-22	9.364	9.650	9.334	9.600	9.397	1,548,147
2024-11-21	9.348	9.392	9.204	9.320	9.123	1,722,834
2024-11-20	9.512	9.592	9.284	9.338	9.140	2,037,153
2024-11-19	9.700	9.756	9.342	9.512	9.310	2,770,780
2024-11-18	10.060	10.070	9.674	9.730	9.524	2,599,566
2024-11-15	10.100	10.145	9.916	10.060	9.847	2,562,020

← NewerPage 8 of 22 · 1,261 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.