Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 8.142 | 8.142 | 8.002 | 8.115 | 7.794 | 480,927 |
| 2022-12-02 | 8.090 | 8.152 | 8.090 | 8.114 | 7.793 | 14,726 |
| 2022-12-01 | 8.287 | 8.295 | 8.167 | 8.287 | 7.959 | 221,160 |
| 2022-11-30 | 8.129 | 8.257 | 8.128 | 8.257 | 7.930 | 25,156 |
| 2022-11-29 | 8.250 | 8.250 | 8.201 | 8.212 | 7.887 | 7,476 |
| 2022-11-28 | 8.468 | 8.492 | 8.415 | 8.492 | 8.156 | 24,498 |
| 2022-11-25 | 8.510 | 8.564 | 8.510 | 8.533 | 8.195 | 43,933 |
| 2022-11-24 | 8.621 | 8.665 | 8.253 | 8.593 | 8.253 | 187,701 |
| 2022-11-23 | 8.064 | 8.088 | 8.038 | 8.088 | 7.768 | 191,445 |
| 2022-11-22 | 8.088 | 8.154 | 8.088 | 8.096 | 7.775 | 182,154 |
| 2022-11-21 | 8.230 | 8.230 | 8.158 | 8.158 | 7.834 | 32,997 |
| 2022-11-18 | 8.440 | 8.477 | 8.440 | 8.440 | 8.105 | 12,576 |
| 2022-11-17 | 8.890 | 9.140 | 8.509 | 9.140 | 8.778 | 524,980 |
| 2022-11-16 | 8.882 | 8.882 | 8.522 | 8.745 | 8.399 | 40,516 |
| 2022-11-15 | 9.234 | 9.285 | 9.017 | 9.017 | 8.660 | 288,008 |
| 2022-11-14 | 10.877 | 10.965 | 10.877 | 10.885 | 10.454 | 568,454 |
| 2022-11-11 | 11.435 | 11.435 | 10.336 | 10.336 | 9.927 | 257,967 |
| 2022-11-10 | 9.951 | 10.036 | 9.133 | 10.036 | 9.638 | 58,410 |
| 2022-11-09 | 9.869 | 9.869 | 9.703 | 9.843 | 9.453 | 96,344 |
| 2022-11-08 | 9.605 | 9.605 | 9.327 | 9.327 | 8.958 | 70,241 |
| 2022-11-07 | 8.900 | 8.940 | 8.889 | 8.914 | 8.561 | 130,761 |
| 2022-11-04 | 9.146 | 9.148 | 8.859 | 8.878 | 8.527 | 610,416 |
| 2022-11-03 | 8.652 | 8.670 | 8.565 | 8.565 | 8.225 | 71,553 |
| 2022-11-02 | 8.618 | 8.618 | 8.609 | 8.609 | 8.268 | 2,378 |
| 2022-11-01 | 8.644 | 9.004 | 8.570 | 8.570 | 8.231 | 103,506 |
| 2022-10-31 | 8.040 | 8.063 | 7.974 | 8.000 | 7.683 | 37,269 |
| 2022-10-28 | 7.851 | 7.851 | 7.851 | 7.851 | 7.540 | 661 |
| 2022-10-27 | 7.948 | 7.975 | 7.943 | 7.954 | 7.639 | 13,300 |
| 2022-10-26 | 7.895 | 7.913 | 7.885 | 7.894 | 7.581 | 31,543 |
| 2022-10-25 | 8.142 | 8.224 | 7.744 | 8.224 | 7.898 | 3,044 |
| 2022-10-24 | 7.500 | 7.694 | 7.387 | 7.387 | 7.095 | 1,289,108 |
| 2022-10-21 | 7.358 | 7.400 | 7.027 | 7.359 | 7.067 | 1,827,615 |
| 2022-10-20 | 8.007 | 8.007 | 7.371 | 7.427 | 7.133 | 67,474 |
| 2022-10-19 | 8.356 | 8.372 | 8.090 | 8.288 | 7.960 | 398,210 |
| 2022-10-18 | 8.190 | 8.411 | 8.143 | 8.143 | 7.820 | 273,155 |
| 2022-10-17 | 7.772 | 8.046 | 7.296 | 7.845 | 7.534 | 910,281 |
| 2022-10-14 | 7.440 | 7.443 | 7.300 | 7.357 | 7.065 | 1,377,410 |
| 2022-10-13 | 7.200 | 7.208 | 6.982 | 7.208 | 6.922 | 376,455 |
| 2022-10-12 | 7.320 | 7.320 | 7.064 | 7.198 | 6.913 | 663,644 |
| 2022-10-11 | 7.552 | 7.552 | 7.290 | 7.290 | 7.001 | 233,591 |
| 2022-10-10 | 7.752 | 7.992 | 7.449 | 7.494 | 7.197 | 324,896 |
| 2022-10-07 | 8.231 | 8.269 | 7.996 | 8.269 | 7.942 | 44,408 |
| 2022-10-06 | 8.585 | 8.717 | 8.585 | 8.717 | 8.371 | 1,685 |
| 2022-10-05 | 9.526 | 9.584 | 8.739 | 8.790 | 8.442 | 138,461 |
| 2022-10-04 | 9.034 | 9.150 | 8.896 | 9.078 | 8.719 | 2,990 |
| 2022-10-03 | 8.794 | 8.794 | 8.519 | 8.747 | 8.401 | 176,682 |
| 2022-09-30 | 8.697 | 8.913 | 8.435 | 8.435 | 8.101 | 140,935 |
| 2022-09-29 | 8.874 | 8.874 | 8.295 | 8.295 | 7.966 | 160,295 |
| 2022-09-28 | 8.730 | 8.730 | 8.359 | 8.624 | 8.282 | 352,644 |
| 2022-09-27 | 8.973 | 9.843 | 8.730 | 9.427 | 9.053 | 519,646 |
| 2022-09-26 | 9.640 | 10.024 | 9.640 | 9.873 | 9.482 | 392,858 |
| 2022-09-23 | 9.232 | 9.639 | 9.051 | 9.244 | 8.878 | 341,236 |
| 2022-09-22 | 9.394 | 9.394 | 9.262 | 9.346 | 8.975 | 484,972 |
| 2022-09-21 | 9.650 | 9.650 | 9.412 | 9.601 | 9.221 | 187,063 |
| 2022-09-20 | 9.904 | 11.060 | 9.646 | 9.648 | 9.266 | 1,933,163 |
| 2022-09-16 | 10.540 | 10.811 | 10.295 | 10.811 | 10.383 | 805,286 |
| 2022-09-15 | 10.295 | 10.370 | 10.252 | 10.252 | 9.846 | 160,593 |
| 2022-09-14 | 10.337 | 10.337 | 10.151 | 10.151 | 9.749 | 355,231 |
| 2022-09-13 | 11.065 | 11.065 | 10.521 | 10.521 | 10.104 | 10,677 |
| 2022-09-12 | 11.340 | 11.340 | 11.203 | 11.302 | 10.855 | 435,215 |
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.