Storskogen Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 11.475 | 11.640 | 11.210 | 11.500 | 11.369 | 5,411,278 |
| 2025-11-05 | 11.770 | 12.000 | 11.250 | 11.490 | 11.359 | 27,769,772 |
| 2025-11-04 | 9.734 | 10.050 | 9.700 | 10.050 | 9.936 | 4,681,921 |
| 2025-11-03 | 9.928 | 10.140 | 9.800 | 9.820 | 9.708 | 4,478,974 |
| 2025-10-31 | 9.906 | 10.005 | 9.850 | 9.858 | 9.746 | 1,098,024 |
| 2025-10-30 | 9.892 | 9.988 | 9.850 | 9.906 | 9.793 | 2,339,583 |
| 2025-10-29 | 10.020 | 10.090 | 9.892 | 9.892 | 9.780 | 1,614,144 |
| 2025-10-28 | 10.170 | 10.185 | 9.984 | 10.000 | 9.886 | 3,387,762 |
| 2025-10-27 | 10.190 | 10.280 | 10.000 | 10.160 | 10.045 | 1,877,721 |
| 2025-10-24 | 10.020 | 10.200 | 9.954 | 10.120 | 10.005 | 4,120,703 |
| 2025-10-23 | 9.840 | 10.035 | 9.820 | 9.996 | 9.882 | 3,252,811 |
| 2025-10-22 | 9.646 | 9.850 | 9.544 | 9.810 | 9.699 | 2,258,288 |
| 2025-10-21 | 9.560 | 9.678 | 9.468 | 9.648 | 9.538 | 1,832,756 |
| 2025-10-20 | 9.370 | 9.576 | 9.318 | 9.530 | 9.422 | 2,273,052 |
| 2025-10-17 | 9.424 | 9.466 | 9.232 | 9.374 | 9.267 | 2,811,783 |
| 2025-10-16 | 9.492 | 9.558 | 9.300 | 9.538 | 9.430 | 3,068,767 |
| 2025-10-15 | 9.600 | 9.662 | 9.456 | 9.478 | 9.370 | 2,522,624 |
| 2025-10-14 | 9.612 | 9.612 | 9.360 | 9.486 | 9.378 | 2,799,045 |
| 2025-10-13 | 9.696 | 9.770 | 9.600 | 9.656 | 9.546 | 1,279,287 |
| 2025-10-10 | 9.836 | 9.976 | 9.686 | 9.686 | 9.576 | 1,972,190 |
| 2025-10-09 | 9.980 | 10.095 | 9.750 | 9.812 | 9.701 | 4,287,719 |
| 2025-10-08 | 9.698 | 10.000 | 9.622 | 9.964 | 9.851 | 4,612,763 |
| 2025-10-07 | 9.880 | 9.886 | 9.620 | 9.646 | 9.536 | 4,174,662 |
| 2025-10-06 | 9.910 | 9.986 | 9.800 | 9.880 | 9.768 | 3,094,493 |
| 2025-10-03 | 9.710 | 10.030 | 9.710 | 9.930 | 9.817 | 3,859,687 |
| 2025-10-02 | 9.720 | 9.836 | 9.648 | 9.700 | 9.590 | 3,178,210 |
| 2025-10-01 | 9.578 | 9.682 | 9.504 | 9.602 | 9.493 | 2,850,677 |
| 2025-09-30 | 9.500 | 9.650 | 9.456 | 9.588 | 9.479 | 2,971,479 |
| 2025-09-29 | 9.474 | 9.572 | 9.394 | 9.488 | 9.380 | 1,747,448 |
| 2025-09-26 | 9.398 | 9.528 | 9.360 | 9.412 | 9.305 | 1,189,582 |
| 2025-09-25 | 9.350 | 9.466 | 9.280 | 9.384 | 9.277 | 2,704,838 |
| 2025-09-24 | 9.688 | 9.688 | 9.342 | 9.342 | 9.236 | 4,975,544 |
| 2025-09-23 | 9.400 | 9.746 | 9.368 | 9.690 | 9.580 | 4,005,695 |
| 2025-09-22 | 9.510 | 9.550 | 9.376 | 9.402 | 9.295 | 2,242,434 |
| 2025-09-19 | 9.618 | 9.656 | 9.480 | 9.524 | 9.416 | 3,675,119 |
| 2025-09-18 | 9.426 | 9.608 | 9.398 | 9.568 | 9.459 | 2,299,560 |
| 2025-09-17 | 9.342 | 9.418 | 9.300 | 9.380 | 9.273 | 1,622,305 |
| 2025-09-16 | 9.514 | 9.608 | 9.316 | 9.350 | 9.244 | 2,962,566 |
| 2025-09-15 | 9.500 | 9.666 | 9.480 | 9.510 | 9.402 | 2,500,451 |
| 2025-09-12 | 9.560 | 9.654 | 9.440 | 9.496 | 9.388 | 1,707,599 |
| 2025-09-11 | 9.534 | 9.660 | 9.420 | 9.582 | 9.473 | 1,394,619 |
| 2025-09-10 | 9.662 | 9.730 | 9.500 | 9.542 | 9.434 | 2,567,568 |
| 2025-09-09 | 9.502 | 9.644 | 9.360 | 9.644 | 9.534 | 4,058,150 |
| 2025-09-08 | 9.458 | 9.534 | 9.394 | 9.516 | 9.408 | 2,620,623 |
| 2025-09-05 | 9.422 | 9.620 | 9.420 | 9.444 | 9.337 | 4,622,313 |
| 2025-09-04 | 9.394 | 9.480 | 9.304 | 9.304 | 9.198 | 3,509,552 |
| 2025-09-03 | 9.526 | 9.626 | 9.336 | 9.386 | 9.279 | 4,674,304 |
| 2025-09-02 | 9.818 | 9.890 | 9.488 | 9.500 | 9.392 | 4,866,892 |
| 2025-09-01 | 9.816 | 9.912 | 9.762 | 9.796 | 9.685 | 2,537,651 |
| 2025-08-29 | 9.950 | 10.045 | 9.834 | 9.850 | 9.738 | 4,079,714 |
| 2025-08-28 | 10.000 | 10.145 | 9.878 | 9.928 | 9.815 | 3,656,718 |
| 2025-08-27 | 10.020 | 10.040 | 9.920 | 9.942 | 9.829 | 3,383,135 |
| 2025-08-26 | 10.145 | 10.195 | 10.015 | 10.015 | 9.901 | 5,963,598 |
| 2025-08-25 | 10.285 | 10.285 | 10.135 | 10.145 | 10.030 | 3,663,302 |
| 2025-08-22 | 10.245 | 10.400 | 10.160 | 10.295 | 10.178 | 6,086,212 |
| 2025-08-21 | 10.360 | 10.425 | 10.200 | 10.245 | 10.129 | 2,854,916 |
| 2025-08-20 | 10.335 | 10.445 | 10.280 | 10.355 | 10.237 | 2,759,998 |
| 2025-08-19 | 10.035 | 10.475 | 10.035 | 10.465 | 10.346 | 4,574,957 |
| 2025-08-18 | 10.275 | 10.410 | 9.974 | 10.035 | 9.921 | 5,239,511 |
| 2025-08-15 | 10.075 | 10.370 | 10.070 | 10.240 | 10.124 | 4,827,221 |
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.