Storskogen Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	24.588	24.843	24.265	24.702	23.624	697,327
2022-03-11	23.577	24.002	22.709	23.442	22.419	752,460
2022-03-10	23.783	23.783	22.722	23.727	22.691	445,592
2022-03-09	23.115	23.943	23.115	23.561	22.533	626,911
2022-03-08	22.667	23.530	22.080	22.343	21.367	397,111
2022-03-07	21.318	22.324	21.318	22.170	21.202	490,083
2022-03-04	23.040	23.194	22.806	23.152	22.141	528,326
2022-03-03	24.838	25.519	24.420	25.519	24.405	466,509
2022-03-02	25.020	26.442	25.020	25.994	24.860	2,939,051
2022-03-01	25.297	25.777	25.260	25.328	24.223	442,347
2022-02-28	25.859	25.960	25.564	25.705	24.584	233,151
2022-02-25	27.020	27.020	26.630	26.852	25.680	1,123,487
2022-02-24	27.180	27.180	26.107	26.759	25.591	1,923,790
2022-02-23	27.280	28.810	26.766	27.032	25.852	2,157,199
2022-02-22	32.879	33.121	32.509	33.070	31.627	1,111,244
2022-02-21	33.260	33.260	32.538	32.538	31.118	805,136
2022-02-18	35.052	35.254	34.001	34.083	32.596	408,453
2022-02-17	36.740	36.798	36.431	36.798	35.192	404,048
2022-02-16	37.342	37.836	36.762	36.762	35.158	341,339
2022-02-15	39.093	39.093	38.316	39.084	37.378	110,860
2022-02-14	37.193	37.862	37.189	37.784	36.135	390,033
2022-02-11	39.340	39.375	38.826	39.344	37.627	208,031
2022-02-10	40.380	40.589	39.789	40.241	38.485	116,715
2022-02-09	40.446	40.849	39.480	40.820	39.038	465,770
2022-02-08	39.428	40.880	39.063	39.320	37.604	222,893
2022-02-07	41.680	41.680	40.289	40.289	38.531	684,691
2022-02-04	41.836	41.977	41.149	41.904	40.075	317,823
2022-02-03	43.297	43.751	43.055	43.639	41.734	579,361
2022-02-02	45.152	45.797	45.152	45.404	43.422	199,001
2022-02-01	44.264	44.799	44.000	44.331	42.396	53,374
2022-01-31	42.163	42.344	42.000	42.000	40.167	46,746
2022-01-28	40.540	41.419	40.520	40.962	39.174	171,419
2022-01-27	43.199	43.199	42.815	42.815	40.946	131,243
2022-01-26	43.834	44.000	43.420	43.420	41.525	23,207
2022-01-25	42.830	43.104	42.360	43.104	41.223	123,794
2022-01-24	42.896	43.963	42.741	42.900	41.028	73,152
2022-01-21	44.997	46.165	44.620	45.000	43.036	59,470
2022-01-20	47.419	47.563	47.126	47.158	45.100	50,127
2022-01-19	47.826	47.826	45.869	47.000	44.949	59,612
2022-01-18	45.900	45.997	45.750	45.808	43.809	76,829
2022-01-17	48.155	48.155	47.558	47.558	45.482	34,139
2022-01-14	49.770	49.865	48.620	49.813	47.639	93,152
2022-01-13	51.720	51.857	51.183	51.850	49.587	99,236
2022-01-12	50.980	51.450	50.842	50.842	48.623	190,168
2022-01-11	51.647	54.098	51.300	54.098	51.737	167,648
2022-01-10	53.681	54.205	53.370	53.899	51.547	46,298
2022-01-07	59.316	59.316	56.250	56.250	53.795	28,227
2022-01-05	61.650	61.903	60.456	60.456	57.818	1,253,764
2022-01-04	61.804	62.054	61.596	61.596	58.908	13,409
2021-12-30	58.952	60.596	58.952	60.534	57.892	19,513
2021-12-29	58.687	58.687	58.227	58.606	56.048	37,509
2021-12-23	53.850	54.650	53.850	54.650	52.265	74,062
2021-12-22	52.211	52.700	52.099	52.700	50.400	231,141
2021-12-21	50.000	51.350	49.781	50.828	48.609	396,302
2021-12-20	48.580	49.423	48.580	49.000	46.861	203,967
2021-12-17	49.434	49.495	49.286	49.440	47.282	1,735,735
2021-12-16	49.521	49.760	48.971	49.528	47.367	173,374
2021-12-15	49.120	50.000	49.000	49.500	47.340	42,213
2021-12-14	49.240	49.240	48.855	49.155	47.010	149,346
2021-12-13	49.600	49.600	49.000	49.170	47.024	234,964

← NewerPage 20 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.