Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 9.526 | 9.788 | 9.408 | 9.676 | 9.566 | 3,630,655 |
| 2026-05-05 | 9.300 | 9.528 | 9.298 | 9.378 | 9.271 | 2,159,290 |
| 2026-05-04 | 9.100 | 9.420 | 9.078 | 9.326 | 9.220 | 2,696,377 |
| 2026-04-30 | 8.800 | 9.308 | 8.736 | 9.036 | 8.933 | 3,258,662 |
| 2026-04-29 | 9.160 | 9.186 | 8.560 | 8.846 | 8.745 | 12,983,822 |
| 2026-04-28 | 9.976 | 9.976 | 9.784 | 9.800 | 9.689 | 3,315,983 |
| 2026-04-27 | 9.922 | 10.095 | 9.860 | 9.964 | 9.851 | 2,162,368 |
| 2026-04-24 | 10.065 | 10.125 | 9.832 | 9.922 | 9.809 | 2,248,696 |
| 2026-04-23 | 10.145 | 10.175 | 10.000 | 10.065 | 9.951 | 3,099,599 |
| 2026-04-22 | 10.125 | 10.210 | 10.040 | 10.150 | 10.035 | 2,249,042 |
| 2026-04-21 | 10.185 | 10.205 | 9.994 | 10.080 | 9.965 | 2,426,357 |
| 2026-04-20 | 10.190 | 10.280 | 10.150 | 10.155 | 10.040 | 2,410,124 |
| 2026-04-17 | 10.180 | 10.500 | 10.130 | 10.380 | 10.262 | 4,511,096 |
| 2026-04-16 | 9.882 | 10.235 | 9.882 | 10.165 | 10.049 | 3,666,295 |
| 2026-04-15 | 9.748 | 9.904 | 9.728 | 9.820 | 9.708 | 3,026,346 |
| 2026-04-14 | 9.450 | 9.780 | 9.450 | 9.726 | 9.615 | 2,697,916 |
| 2026-04-13 | 9.358 | 9.442 | 9.250 | 9.394 | 9.287 | 1,803,565 |
| 2026-04-10 | 9.420 | 9.600 | 9.328 | 9.380 | 9.273 | 3,154,038 |
| 2026-04-09 | 9.502 | 9.502 | 9.102 | 9.224 | 9.119 | 4,298,110 |
| 2026-04-08 | 9.588 | 9.648 | 9.436 | 9.550 | 9.441 | 4,858,265 |
| 2026-04-07 | 9.108 | 9.206 | 8.930 | 9.012 | 8.910 | 3,921,670 |
| 2026-04-02 | 8.820 | 8.958 | 8.776 | 8.890 | 8.789 | 1,207,290 |
| 2026-04-01 | 8.964 | 9.072 | 8.854 | 9.044 | 8.941 | 3,330,614 |
| 2026-03-31 | 8.460 | 8.762 | 8.460 | 8.682 | 8.583 | 2,813,722 |
| 2026-03-30 | 8.354 | 8.506 | 8.202 | 8.468 | 8.372 | 2,879,689 |
| 2026-03-27 | 8.550 | 8.550 | 8.330 | 8.372 | 8.277 | 2,075,291 |
| 2026-03-26 | 8.600 | 8.718 | 8.548 | 8.598 | 8.500 | 1,916,042 |
| 2026-03-25 | 8.520 | 8.828 | 8.520 | 8.656 | 8.558 | 2,567,884 |
| 2026-03-24 | 8.410 | 8.526 | 8.268 | 8.470 | 8.374 | 2,519,022 |
| 2026-03-23 | 8.102 | 8.590 | 8.030 | 8.376 | 8.281 | 4,002,426 |
| 2026-03-20 | 8.560 | 8.628 | 8.406 | 8.414 | 8.318 | 3,502,965 |
| 2026-03-19 | 8.754 | 8.754 | 8.412 | 8.450 | 8.354 | 4,293,414 |
| 2026-03-18 | 8.900 | 9.030 | 8.800 | 8.836 | 8.736 | 2,397,810 |
| 2026-03-17 | 8.840 | 8.992 | 8.746 | 8.878 | 8.777 | 2,599,359 |
| 2026-03-16 | 8.898 | 8.966 | 8.736 | 8.868 | 8.767 | 2,886,249 |
| 2026-03-13 | 8.940 | 9.000 | 8.804 | 8.890 | 8.789 | 2,921,260 |
| 2026-03-12 | 8.972 | 9.120 | 8.874 | 9.032 | 8.929 | 2,995,412 |
| 2026-03-11 | 9.066 | 9.164 | 8.920 | 8.974 | 8.872 | 3,168,354 |
| 2026-03-10 | 9.150 | 9.194 | 9.000 | 9.074 | 8.971 | 3,293,297 |
| 2026-03-09 | 8.830 | 8.954 | 8.768 | 8.872 | 8.771 | 5,442,660 |
| 2026-03-06 | 9.160 | 9.242 | 9.030 | 9.092 | 8.989 | 5,645,749 |
| 2026-03-05 | 8.774 | 9.288 | 8.710 | 9.124 | 9.020 | 10,425,638 |
| 2026-03-04 | 8.430 | 8.810 | 8.382 | 8.776 | 8.676 | 6,793,531 |
| 2026-03-03 | 8.762 | 8.772 | 8.374 | 8.462 | 8.366 | 6,265,874 |
| 2026-03-02 | 8.998 | 9.064 | 8.894 | 8.916 | 8.815 | 5,487,906 |
| 2026-02-27 | 9.450 | 9.482 | 9.208 | 9.218 | 9.113 | 6,035,931 |
| 2026-02-26 | 9.314 | 9.484 | 9.214 | 9.472 | 9.364 | 2,849,744 |
| 2026-02-25 | 9.346 | 9.422 | 9.250 | 9.332 | 9.226 | 4,033,035 |
| 2026-02-24 | 9.300 | 9.504 | 9.250 | 9.348 | 9.242 | 6,762,492 |
| 2026-02-23 | 9.500 | 9.540 | 9.338 | 9.348 | 9.242 | 4,012,509 |
| 2026-02-20 | 9.600 | 9.626 | 9.404 | 9.526 | 9.418 | 3,800,010 |
| 2026-02-19 | 9.530 | 9.672 | 9.510 | 9.518 | 9.410 | 2,004,323 |
| 2026-02-18 | 9.468 | 9.546 | 9.354 | 9.534 | 9.426 | 3,299,864 |
| 2026-02-17 | 9.548 | 9.596 | 9.330 | 9.468 | 9.360 | 4,043,893 |
| 2026-02-16 | 9.798 | 9.846 | 9.550 | 9.550 | 9.441 | 3,986,384 |
| 2026-02-13 | 9.780 | 9.908 | 9.654 | 9.800 | 9.689 | 4,107,715 |
| 2026-02-12 | 10.025 | 10.040 | 9.718 | 9.718 | 9.608 | 5,408,826 |
| 2026-02-11 | 10.055 | 10.055 | 9.620 | 9.900 | 9.788 | 9,894,394 |
| 2026-02-10 | 11.130 | 11.215 | 10.055 | 10.055 | 9.941 | 17,832,024 |
| 2026-02-09 | 10.985 | 11.325 | 10.985 | 11.130 | 11.004 | 6,308,765 |
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.