Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	10.825	11.005	10.820	10.857	10.427	370,766
2022-09-08	10.632	10.812	10.560	10.560	10.142	203,568
2022-09-07	10.830	10.830	10.830	10.830	10.401	474
2022-09-06	11.185	11.185	10.985	10.985	10.550	136,230
2022-09-05	11.259	11.259	11.116	11.116	10.676	46,692
2022-09-02	12.105	12.105	11.826	11.879	11.408	468,270
2022-09-01	11.840	11.840	11.715	11.790	11.323	200,011
2022-08-31	11.800	12.087	11.800	11.977	11.502	48,093
2022-08-30	11.635	11.756	11.526	11.526	11.070	269,024
2022-08-26	12.900	12.959	12.597	12.597	12.098	56,312
2022-08-25	12.535	12.910	12.440	12.771	12.265	284,226
2022-08-24	12.500	12.580	12.170	12.208	11.724	244,603
2022-08-23	12.240	12.559	12.225	12.559	12.062	56,337
2022-08-22	12.435	12.435	12.309	12.309	11.821	93,784
2022-08-19	12.229	12.433	12.229	12.369	11.879	46,602
2022-08-18	12.950	12.950	12.300	12.300	11.813	463,458
2022-08-17	14.000	14.000	12.905	12.905	12.394	447,109
2022-08-16	15.075	15.110	13.755	15.044	14.448	1,199,566
2022-08-15	15.299	16.610	14.920	15.937	15.306	417,920
2022-08-12	16.494	16.535	16.193	16.535	15.880	390,254
2022-08-11	15.000	15.525	14.655	14.655	14.075	1,908,295
2022-08-10	14.468	14.670	13.440	14.670	14.089	893,839
2022-08-09	13.865	14.100	13.580	13.580	13.042	1,222,843
2022-08-08	13.720	14.030	13.648	14.000	13.446	902,562
2022-08-05	13.676	13.676	13.140	13.140	12.620	1,661,545
2022-08-04	13.189	13.768	12.713	13.651	13.111	1,579,275
2022-08-03	12.484	12.597	12.300	12.595	12.096	846,576
2022-08-02	12.534	13.000	12.139	12.196	11.713	1,636,540
2022-08-01	13.735	13.735	12.796	12.880	12.370	1,118,536
2022-07-29	12.600	13.636	12.600	13.506	12.971	1,719,726
2022-07-28	12.200	12.466	12.200	12.466	11.972	1,070,742
2022-07-27	12.314	12.401	12.256	12.265	11.780	775,257
2022-07-26	12.317	12.541	12.306	12.541	12.045	1,684,563
2022-07-25	13.065	13.065	12.515	12.515	12.019	659,334
2022-07-22	13.215	13.215	13.067	13.117	12.597	1,116,336
2022-07-21	13.031	13.200	13.022	13.200	12.677	1,251,668
2022-07-20	13.700	13.851	13.310	13.310	12.783	1,182,289
2022-07-19	13.475	13.590	13.365	13.590	13.052	811,259
2022-07-18	13.700	13.850	12.805	13.782	13.236	1,523,668
2022-07-15	12.848	13.536	12.555	12.555	12.057	890,671
2022-07-14	14.230	14.540	13.661	13.701	13.158	938,608
2022-07-13	14.839	15.152	14.631	14.717	14.134	550,307
2022-07-12	15.275	15.275	14.766	14.935	14.344	752,597
2022-07-11	15.658	16.198	15.374	15.456	14.843	340,045
2022-07-08	15.760	15.964	15.581	15.964	15.332	498,353
2022-07-07	15.200	15.621	15.200	15.621	15.002	522,030
2022-07-06	14.727	14.984	14.727	14.949	14.357	1,099,067
2022-07-05	14.579	14.579	14.126	14.309	13.742	692,454
2022-07-04	14.377	14.528	14.265	14.345	13.776	466,274
2022-07-01	14.470	14.687	14.205	14.526	13.951	352,765
2022-06-30	15.670	15.670	13.966	14.254	13.689	2,820,955
2022-06-29	16.070	16.070	15.922	16.058	15.422	643,757
2022-06-28	16.250	16.257	16.005	16.100	15.463	752,431
2022-06-27	16.110	16.657	16.110	16.657	15.997	1,079,851
2022-06-23	15.387	15.690	15.354	15.415	14.804	1,292,186
2022-06-22	15.086	15.710	14.990	15.710	15.088	917,853
2022-06-21	16.190	16.553	16.190	16.255	15.611	742,013
2022-06-20	16.992	16.992	16.404	16.404	15.755	675,640
2022-06-17	16.685	16.974	16.165	16.953	16.281	4,524,466
2022-06-16	15.845	15.845	15.333	15.829	15.202	1,297,125

← NewerPage 18 of 21 · 1,232 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.