Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	15.288	16.041	14.674	15.971	15.338	1,829,916
2022-06-14	15.613	15.943	15.613	15.822	15.195	930,514
2022-06-13	15.860	16.034	15.453	15.453	14.840	1,080,713
2022-06-10	16.464	16.500	15.820	16.485	15.832	622,847
2022-06-09	16.890	17.260	16.759	16.759	16.095	927,802
2022-06-08	17.133	17.255	16.845	17.093	16.416	772,031
2022-06-07	16.875	17.095	16.650	17.095	16.418	1,438,296
2022-06-01	17.490	17.626	17.360	17.455	16.764	2,320,707
2022-05-31	17.085	17.390	16.799	17.265	16.581	8,956,096
2022-05-30	17.069	17.069	16.235	17.055	16.379	2,200,591
2022-05-27	16.025	16.752	15.885	16.063	15.427	2,618,586
2022-05-25	15.323	15.341	15.092	15.287	14.681	3,660,953
2022-05-24	16.882	17.225	15.865	15.865	15.237	2,434,325
2022-05-23	17.566	18.021	17.325	17.670	16.970	1,885,345
2022-05-20	18.413	18.566	17.980	18.566	17.831	1,980,612
2022-05-19	17.429	18.377	17.094	17.632	16.934	5,387,173
2022-05-18	17.036	17.047	16.680	16.795	16.130	6,280,910
2022-05-17	17.465	18.403	16.660	16.662	15.935	6,417,933
2022-05-16	20.190	20.578	20.008	20.015	19.141	712,344
2022-05-13	19.095	19.670	19.095	19.421	18.573	2,866,452
2022-05-12	17.025	17.400	17.019	17.019	16.276	1,240,354
2022-05-11	17.777	18.106	17.758	18.049	17.261	1,637,716
2022-05-10	18.156	18.156	17.920	17.994	17.209	1,029,055
2022-05-09	18.176	18.241	17.835	17.835	17.057	1,550,200
2022-05-06	19.153	19.153	18.996	19.142	18.307	2,305,005
2022-05-05	20.610	20.927	19.967	20.927	20.014	3,160,674
2022-05-04	20.182	20.242	20.078	20.100	19.223	1,455,314
2022-05-03	20.690	20.690	20.270	20.286	19.400	901,812
2022-04-29	21.350	21.350	20.960	20.960	20.045	661,690
2022-04-28	21.039	21.110	20.898	21.007	20.090	838,663
2022-04-27	20.500	20.982	20.365	20.365	19.476	3,230,914
2022-04-26	21.155	21.642	20.440	20.450	19.558	998,891
2022-04-25	22.820	22.820	21.822	22.287	21.314	1,319,752
2022-04-22	23.686	23.808	22.900	22.900	21.901	754,313
2022-04-21	24.709	24.771	24.336	24.771	23.690	1,311,781
2022-04-20	24.128	24.364	23.879	24.361	23.298	654,135
2022-04-19	23.319	23.639	23.144	23.416	22.394	501,598
2022-04-14	23.797	23.995	23.133	23.995	22.948	427,376
2022-04-13	22.390	22.677	22.383	22.544	21.560	730,290
2022-04-12	23.254	23.272	23.087	23.272	22.257	887,981
2022-04-11	22.970	23.360	22.463	22.742	21.750	1,613,142
2022-04-08	22.372	22.581	22.244	22.272	21.300	625,650
2022-04-07	24.295	24.295	23.178	24.003	22.955	750,289
2022-04-06	23.904	24.129	23.587	23.872	22.830	1,311,211
2022-04-05	21.864	26.146	21.864	24.797	23.715	2,748,220
2022-04-04	23.173	23.775	22.039	23.680	22.646	1,380,489
2022-04-01	23.279	23.279	22.610	22.669	21.680	472,816
2022-03-31	23.034	24.209	22.780	24.140	23.086	444,664
2022-03-30	24.160	24.502	23.600	23.600	22.570	511,663
2022-03-29	24.469	25.418	24.469	25.056	23.962	2,119,551
2022-03-28	22.400	22.400	22.275	22.353	21.377	262,148
2022-03-25	22.453	22.453	22.290	22.417	21.439	398,253
2022-03-24	22.817	22.817	22.365	22.365	21.388	625,509
2022-03-23	23.612	24.080	23.234	24.080	23.029	364,321
2022-03-22	24.868	25.215	24.455	25.206	24.106	304,029
2022-03-21	26.204	26.514	25.000	26.514	25.357	833,845
2022-03-18	26.440	27.379	25.895	26.045	24.908	935,177
2022-03-17	25.080	25.591	25.080	25.540	24.425	927,754
2022-03-16	23.617	24.629	23.617	24.529	23.459	436,171
2022-03-15	22.990	23.360	22.849	23.223	22.209	617,684

← NewerPage 19 of 21 · 1,230 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.