Storskogen Group AB (publ) (STOR-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 10:30AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 7.48 | 7.64 | 7.39 | 7.64 | 7.64 | 1,707,991 |
| 13 May 2024 | 7.30 | 7.50 | 7.06 | 7.43 | 7.43 | 10,116,617 |
| 10 May 2024 | 7.41 | 7.76 | 7.17 | 7.22 | 7.22 | 13,623,112 |
| 10 May 2024 | 0.09 Dividend | |||||
| 08 May 2024 | 7.10 | 7.63 | 7.08 | 7.30 | 7.21 | 10,835,412 |
| 07 May 2024 | 6.40 | 7.11 | 6.35 | 7.03 | 6.95 | 21,894,459 |
| 06 May 2024 | 6.21 | 6.35 | 6.10 | 6.18 | 6.10 | 6,154,588 |
| 03 May 2024 | 6.10 | 6.54 | 5.85 | 6.19 | 6.11 | 14,025,439 |
| 02 May 2024 | 5.98 | 6.15 | 5.91 | 6.03 | 5.96 | 3,953,573 |
| 30 Apr 2024 | 6.08 | 6.24 | 5.98 | 6.01 | 5.94 | 3,194,792 |
| 29 Apr 2024 | 5.94 | 6.17 | 5.90 | 6.15 | 6.07 | 3,087,680 |
| 26 Apr 2024 | 5.65 | 6.02 | 5.62 | 5.94 | 5.86 | 4,112,838 |
| 25 Apr 2024 | 5.88 | 5.88 | 5.59 | 5.59 | 5.52 | 3,798,226 |
| 24 Apr 2024 | 6.03 | 6.04 | 5.87 | 5.88 | 5.81 | 2,733,877 |
| 23 Apr 2024 | 5.85 | 6.03 | 5.79 | 6.02 | 5.95 | 3,705,978 |
| 22 Apr 2024 | 5.61 | 5.92 | 5.60 | 5.85 | 5.77 | 4,952,932 |
| 19 Apr 2024 | 5.50 | 5.61 | 5.42 | 5.59 | 5.52 | 2,849,033 |
| 18 Apr 2024 | 5.45 | 5.61 | 5.45 | 5.58 | 5.51 | 2,800,417 |
| 17 Apr 2024 | 5.41 | 5.54 | 5.40 | 5.42 | 5.35 | 2,064,477 |
| 16 Apr 2024 | 5.46 | 5.55 | 5.42 | 5.45 | 5.38 | 3,360,913 |
| 15 Apr 2024 | 5.59 | 5.67 | 5.48 | 5.50 | 5.43 | 2,528,087 |
| 12 Apr 2024 | 5.63 | 5.72 | 5.56 | 5.60 | 5.53 | 6,446,023 |
| 11 Apr 2024 | 5.46 | 5.59 | 5.41 | 5.47 | 5.40 | 5,768,108 |
| 10 Apr 2024 | 5.82 | 5.92 | 5.44 | 5.46 | 5.40 | 7,709,748 |
| 09 Apr 2024 | 5.63 | 5.83 | 5.60 | 5.70 | 5.63 | 7,010,837 |
| 08 Apr 2024 | 5.64 | 5.72 | 5.55 | 5.71 | 5.64 | 4,083,123 |
| 05 Apr 2024 | 5.75 | 5.76 | 5.50 | 5.60 | 5.53 | 8,351,314 |
| 04 Apr 2024 | 5.65 | 5.90 | 5.53 | 5.86 | 5.79 | 6,755,835 |
| 03 Apr 2024 | 5.69 | 5.77 | 5.54 | 5.65 | 5.58 | 5,847,362 |
| 02 Apr 2024 | 5.77 | 5.98 | 5.68 | 5.69 | 5.62 | 6,397,349 |
| 28 Mar 2024 | 5.67 | 5.82 | 5.56 | 5.70 | 5.63 | 3,940,210 |
| 27 Mar 2024 | 5.63 | 5.73 | 5.54 | 5.66 | 5.59 | 5,043,215 |
| 26 Mar 2024 | 5.44 | 5.64 | 5.38 | 5.63 | 5.56 | 3,767,697 |
| 25 Mar 2024 | 5.36 | 5.56 | 5.34 | 5.43 | 5.37 | 4,748,239 |
| 22 Mar 2024 | 5.38 | 5.49 | 5.32 | 5.36 | 5.29 | 4,380,813 |
| 21 Mar 2024 | 5.31 | 5.46 | 5.30 | 5.40 | 5.33 | 7,479,421 |
| 20 Mar 2024 | 5.24 | 5.24 | 5.12 | 5.18 | 5.12 | 4,337,984 |
| 19 Mar 2024 | 5.23 | 5.25 | 5.11 | 5.24 | 5.18 | 4,434,232 |
| 18 Mar 2024 | 5.23 | 5.47 | 5.22 | 5.25 | 5.18 | 4,811,522 |
| 15 Mar 2024 | 5.25 | 5.34 | 5.17 | 5.23 | 5.17 | 8,166,685 |
| 14 Mar 2024 | 5.31 | 5.41 | 5.24 | 5.24 | 5.17 | 5,813,636 |
| 13 Mar 2024 | 5.44 | 5.45 | 5.29 | 5.31 | 5.24 | 3,995,543 |
| 12 Mar 2024 | 5.34 | 5.54 | 5.26 | 5.42 | 5.35 | 4,789,268 |
| 11 Mar 2024 | 5.26 | 5.34 | 5.20 | 5.34 | 5.27 | 3,681,260 |
| 08 Mar 2024 | 5.23 | 5.37 | 5.12 | 5.34 | 5.28 | 6,152,537 |
| 07 Mar 2024 | 5.17 | 5.31 | 5.04 | 5.27 | 5.21 | 7,167,690 |
| 06 Mar 2024 | 5.21 | 5.25 | 5.15 | 5.20 | 5.13 | 4,042,797 |
| 05 Mar 2024 | 5.32 | 5.34 | 5.22 | 5.22 | 5.16 | 3,186,794 |
| 04 Mar 2024 | 5.42 | 5.52 | 5.31 | 5.33 | 5.26 | 3,759,274 |
| 01 Mar 2024 | 5.20 | 5.45 | 5.20 | 5.42 | 5.36 | 10,490,324 |
| 29 Feb 2024 | 5.30 | 5.38 | 5.16 | 5.18 | 5.11 | 9,724,795 |
| 28 Feb 2024 | 5.35 | 5.39 | 5.19 | 5.28 | 5.21 | 9,197,529 |
| 27 Feb 2024 | 5.40 | 5.45 | 5.31 | 5.38 | 5.32 | 6,762,853 |
| 26 Feb 2024 | 5.69 | 5.69 | 5.38 | 5.40 | 5.34 | 7,316,071 |
| 23 Feb 2024 | 5.50 | 5.71 | 5.47 | 5.69 | 5.62 | 7,902,968 |
| 22 Feb 2024 | 5.64 | 5.73 | 5.39 | 5.44 | 5.37 | 9,847,772 |
| 21 Feb 2024 | 5.63 | 5.73 | 5.49 | 5.59 | 5.52 | 7,728,813 |
| 20 Feb 2024 | 5.86 | 5.98 | 5.54 | 5.56 | 5.49 | 23,974,006 |
| 19 Feb 2024 | 5.20 | 5.94 | 5.08 | 5.89 | 5.82 | 23,194,506 |
| 16 Feb 2024 | 5.83 | 6.00 | 5.35 | 5.43 | 5.37 | 21,243,777 |
| 15 Feb 2024 | 6.72 | 6.74 | 5.17 | 5.76 | 5.69 | 68,611,305 |
| 14 Feb 2024 | 7.30 | 7.32 | 7.13 | 7.28 | 7.19 | 3,534,733 |
| 13 Feb 2024 | 7.59 | 7.59 | 7.32 | 7.36 | 7.27 | 3,184,668 |
| 12 Feb 2024 | 7.50 | 7.75 | 7.41 | 7.64 | 7.54 | 6,164,969 |
| 09 Feb 2024 | 7.39 | 7.52 | 7.27 | 7.46 | 7.36 | 4,086,927 |
| 08 Feb 2024 | 7.21 | 7.45 | 7.21 | 7.39 | 7.30 | 3,159,280 |
| 07 Feb 2024 | 6.87 | 7.32 | 6.87 | 7.21 | 7.12 | 6,708,291 |
| 06 Feb 2024 | 6.62 | 6.91 | 6.52 | 6.87 | 6.79 | 6,072,941 |
| 05 Feb 2024 | 6.80 | 6.98 | 6.58 | 6.60 | 6.52 | 6,250,125 |
| 02 Feb 2024 | 6.96 | 7.06 | 6.77 | 6.80 | 6.72 | 8,703,773 |
| 01 Feb 2024 | 7.20 | 7.29 | 6.94 | 6.94 | 6.85 | 7,207,524 |
| 31 Jan 2024 | 7.29 | 7.49 | 7.16 | 7.26 | 7.17 | 6,449,905 |
| 30 Jan 2024 | 7.14 | 7.34 | 7.14 | 7.27 | 7.18 | 3,342,099 |
| 29 Jan 2024 | 7.06 | 7.17 | 6.87 | 7.10 | 7.01 | 3,052,020 |
| 26 Jan 2024 | 7.09 | 7.10 | 6.92 | 7.06 | 6.97 | 3,616,411 |
| 25 Jan 2024 | 7.00 | 7.09 | 6.90 | 7.07 | 6.98 | 2,912,303 |
| 24 Jan 2024 | 7.07 | 7.14 | 6.95 | 7.02 | 6.94 | 2,654,380 |
| 23 Jan 2024 | 7.05 | 7.09 | 6.90 | 6.94 | 6.85 | 3,055,717 |
| 22 Jan 2024 | 7.10 | 7.28 | 6.93 | 7.03 | 6.95 | 3,888,941 |
| 19 Jan 2024 | 7.26 | 7.34 | 7.01 | 7.03 | 6.95 | 4,181,203 |
| 18 Jan 2024 | 7.20 | 7.38 | 7.16 | 7.21 | 7.12 | 3,359,978 |
| 17 Jan 2024 | 7.30 | 7.37 | 7.06 | 7.20 | 7.11 | 4,669,594 |
| 16 Jan 2024 | 7.48 | 7.57 | 7.23 | 7.39 | 7.30 | 6,775,207 |
| 15 Jan 2024 | 7.67 | 7.71 | 7.45 | 7.53 | 7.43 | 10,235,586 |
| 12 Jan 2024 | 8.50 | 8.93 | 8.50 | 8.71 | 8.60 | 4,617,534 |
| 11 Jan 2024 | 8.72 | 8.80 | 8.45 | 8.47 | 8.37 | 3,124,290 |
| 10 Jan 2024 | 8.92 | 9.03 | 8.62 | 8.72 | 8.61 | 4,176,807 |
| 09 Jan 2024 | 9.10 | 9.20 | 8.88 | 8.92 | 8.81 | 2,997,859 |
| 08 Jan 2024 | 8.67 | 9.11 | 8.61 | 9.09 | 8.98 | 2,799,164 |
| 05 Jan 2024 | 8.74 | 8.75 | 8.55 | 8.67 | 8.56 | 743,467 |
| 04 Jan 2024 | 8.65 | 8.87 | 8.51 | 8.75 | 8.64 | 3,049,048 |
| 03 Jan 2024 | 8.98 | 9.03 | 8.53 | 8.56 | 8.45 | 5,384,222 |
| 02 Jan 2024 | 9.27 | 9.46 | 8.93 | 8.98 | 8.87 | 2,894,534 |
| 29 Dec 2023 | 9.36 | 9.58 | 9.25 | 9.27 | 9.15 | 4,273,455 |
| 28 Dec 2023 | 9.39 | 9.44 | 9.23 | 9.36 | 9.24 | 2,573,961 |
| 27 Dec 2023 | 9.13 | 9.42 | 9.06 | 9.34 | 9.22 | 3,866,560 |
| 22 Dec 2023 | 8.78 | 9.20 | 8.71 | 9.12 | 9.01 | 3,490,418 |
| 21 Dec 2023 | 8.73 | 8.86 | 8.55 | 8.81 | 8.70 | 1,805,031 |
| 20 Dec 2023 | 9.00 | 9.12 | 8.74 | 8.88 | 8.77 | 3,242,905 |
| 19 Dec 2023 | 8.75 | 9.07 | 8.72 | 9.00 | 8.89 | 3,017,308 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.