Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 10.240 | 10.315 | 9.856 | 10.055 | 9.842 | 3,171,487 |
| 2024-11-12 | 10.185 | 10.330 | 10.050 | 10.240 | 10.023 | 2,841,915 |
| 2024-11-11 | 10.235 | 10.550 | 10.185 | 10.215 | 9.999 | 7,796,746 |
| 2024-11-08 | 10.000 | 10.240 | 9.782 | 10.100 | 9.886 | 7,632,730 |
| 2024-11-07 | 9.450 | 10.050 | 9.426 | 10.000 | 9.788 | 18,235,483 |
| 2024-11-06 | 8.800 | 8.982 | 8.522 | 8.532 | 8.351 | 3,761,797 |
| 2024-11-05 | 8.794 | 8.872 | 8.670 | 8.800 | 8.614 | 1,904,619 |
| 2024-11-04 | 9.018 | 9.058 | 8.716 | 8.792 | 8.606 | 3,367,950 |
| 2024-11-01 | 8.972 | 9.194 | 8.822 | 9.020 | 8.829 | 1,996,955 |
| 2024-10-31 | 8.806 | 8.920 | 8.744 | 8.822 | 8.635 | 1,993,321 |
| 2024-10-30 | 8.908 | 9.020 | 8.800 | 8.854 | 8.666 | 2,242,521 |
| 2024-10-29 | 8.918 | 9.064 | 8.818 | 8.958 | 8.768 | 2,248,732 |
| 2024-10-28 | 8.646 | 8.926 | 8.646 | 8.870 | 8.682 | 2,654,152 |
| 2024-10-25 | 8.738 | 8.834 | 8.572 | 8.644 | 8.461 | 1,522,065 |
| 2024-10-24 | 8.670 | 8.914 | 8.650 | 8.760 | 8.574 | 1,872,646 |
| 2024-10-23 | 8.682 | 8.774 | 8.550 | 8.660 | 8.476 | 1,250,193 |
| 2024-10-22 | 8.662 | 8.736 | 8.526 | 8.680 | 8.496 | 2,608,601 |
| 2024-10-21 | 8.808 | 8.866 | 8.638 | 8.666 | 8.482 | 2,239,255 |
| 2024-10-18 | 8.834 | 8.906 | 8.702 | 8.836 | 8.649 | 1,826,313 |
| 2024-10-17 | 8.944 | 9.024 | 8.760 | 8.834 | 8.647 | 6,182,042 |
| 2024-10-16 | 8.940 | 9.052 | 8.836 | 8.936 | 8.747 | 1,897,767 |
| 2024-10-15 | 8.948 | 9.046 | 8.818 | 9.026 | 8.835 | 2,164,182 |
| 2024-10-14 | 8.980 | 8.998 | 8.810 | 8.960 | 8.770 | 1,741,851 |
| 2024-10-11 | 8.952 | 9.058 | 8.888 | 8.980 | 8.790 | 1,410,873 |
| 2024-10-10 | 9.166 | 9.250 | 8.900 | 8.974 | 8.784 | 1,793,829 |
| 2024-10-09 | 9.096 | 9.192 | 9.020 | 9.168 | 8.974 | 1,333,764 |
| 2024-10-08 | 9.026 | 9.130 | 8.968 | 9.096 | 8.903 | 4,215,803 |
| 2024-10-07 | 9.438 | 9.438 | 9.106 | 9.150 | 8.956 | 2,927,269 |
| 2024-10-04 | 9.352 | 9.494 | 9.342 | 9.438 | 9.238 | 1,906,341 |
| 2024-10-03 | 9.460 | 9.500 | 9.270 | 9.342 | 9.144 | 2,248,070 |
| 2024-10-02 | 9.500 | 9.526 | 9.308 | 9.470 | 9.269 | 2,509,856 |
| 2024-10-01 | 9.708 | 9.796 | 9.486 | 9.496 | 9.295 | 2,788,502 |
| 2024-09-30 | 9.852 | 9.880 | 9.602 | 9.734 | 9.528 | 2,300,241 |
| 2024-09-27 | 9.900 | 10.025 | 9.726 | 9.884 | 9.675 | 2,437,653 |
| 2024-09-26 | 9.618 | 9.980 | 9.500 | 9.926 | 9.716 | 4,158,414 |
| 2024-09-25 | 9.570 | 9.750 | 9.444 | 9.618 | 9.414 | 3,019,595 |
| 2024-09-24 | 10.360 | 10.420 | 9.616 | 9.674 | 9.469 | 7,573,553 |
| 2024-09-23 | 10.325 | 10.395 | 10.185 | 10.290 | 10.072 | 2,242,159 |
| 2024-09-20 | 10.420 | 10.500 | 10.255 | 10.285 | 10.067 | 3,433,129 |
| 2024-09-19 | 10.340 | 10.495 | 10.250 | 10.435 | 10.214 | 2,869,727 |
| 2024-09-18 | 10.245 | 10.270 | 10.040 | 10.165 | 9.950 | 4,906,991 |
| 2024-09-17 | 9.942 | 10.240 | 9.890 | 10.220 | 10.003 | 3,733,381 |
| 2024-09-16 | 10.075 | 10.095 | 9.776 | 9.914 | 9.704 | 3,039,627 |
| 2024-09-13 | 10.060 | 10.165 | 9.978 | 10.100 | 9.886 | 3,989,198 |
| 2024-09-12 | 10.005 | 10.085 | 9.880 | 10.060 | 9.847 | 3,110,228 |
| 2024-09-11 | 9.950 | 10.120 | 9.736 | 9.868 | 9.659 | 2,851,523 |
| 2024-09-10 | 9.844 | 10.125 | 9.820 | 9.920 | 9.710 | 2,466,038 |
| 2024-09-09 | 9.798 | 9.934 | 9.712 | 9.844 | 9.635 | 2,379,181 |
| 2024-09-06 | 9.960 | 10.075 | 9.750 | 9.816 | 9.608 | 3,177,265 |
| 2024-09-05 | 9.926 | 10.105 | 9.790 | 9.950 | 9.739 | 2,163,354 |
| 2024-09-04 | 9.810 | 10.060 | 9.810 | 10.025 | 9.813 | 2,444,378 |
| 2024-09-03 | 10.495 | 10.495 | 9.952 | 10.075 | 9.862 | 4,786,470 |
| 2024-09-02 | 10.795 | 10.795 | 10.430 | 10.495 | 10.273 | 2,940,790 |
| 2024-08-30 | 10.490 | 10.820 | 10.490 | 10.795 | 10.566 | 5,031,344 |
| 2024-08-29 | 10.500 | 10.650 | 10.400 | 10.455 | 10.233 | 3,197,120 |
| 2024-08-28 | 10.525 | 10.625 | 10.370 | 10.550 | 10.326 | 2,955,281 |
| 2024-08-27 | 10.510 | 10.660 | 10.435 | 10.525 | 10.302 | 2,772,501 |
| 2024-08-26 | 10.310 | 10.600 | 10.290 | 10.505 | 10.282 | 3,251,682 |
| 2024-08-23 | 10.370 | 10.545 | 10.270 | 10.525 | 10.302 | 3,816,742 |
| 2024-08-22 | 10.300 | 10.445 | 10.170 | 10.370 | 10.150 | 2,941,365 |
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.