Storskogen Group AB Class B STOR_B
OMXSTO · Sweden · Finance
SEK 10.88-0.04 (-0.41%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 10.88 | -0.41% | SEK 10.90 | SEK 11.01 | SEK 10.78 | 925.17K |
| 2026-09-30 | SEK 10.92 | +0.88% | SEK 10.83 | SEK 10.99 | SEK 10.83 | 1.89M |
| 2026-09-29 | SEK 10.82 | -0.69% | SEK 10.96 | SEK 11.01 | SEK 10.82 | 1.75M |
| 2026-09-28 | SEK 10.90 | -1.00% | SEK 11.03 | SEK 11.08 | SEK 10.86 | 2.19M |
| 2026-09-25 | SEK 11.01 | +0.82% | SEK 10.92 | SEK 11.11 | SEK 10.92 | 1.69M |
| 2026-09-24 | SEK 10.92 | -0.86% | SEK 11.02 | SEK 11.02 | SEK 10.80 | 1.43M |
| 2026-09-23 | SEK 11.02 | +0.05% | SEK 11.06 | SEK 11.14 | SEK 10.98 | 2.19M |
| 2026-09-22 | SEK 11.01 | +0.18% | SEK 11.05 | SEK 11.09 | SEK 10.92 | 2.11M |
| 2026-09-21 | SEK 10.99 | +1.52% | SEK 10.99 | SEK 11.05 | SEK 10.86 | 1.63M |
| 2026-09-18 | SEK 10.82 | -1.68% | SEK 11.01 | SEK 11.06 | SEK 10.74 | 3.50M |
| 2026-09-17 | SEK 11.01 | +1.29% | SEK 10.87 | SEK 11.13 | SEK 10.87 | 2.33M |
| 2026-09-16 | SEK 10.87 | +0.83% | SEK 10.80 | SEK 10.94 | SEK 10.69 | 2.49M |
| 2026-09-15 | SEK 10.78 | +0.61% | SEK 10.69 | SEK 10.78 | SEK 10.48 | 2.51M |
| 2026-09-14 | SEK 10.72 | -1.20% | SEK 10.78 | SEK 10.93 | SEK 10.67 | 1.97M |
| 2026-09-11 | SEK 10.85 | -0.50% | SEK 10.90 | SEK 10.90 | SEK 10.73 | 1.41M |
| 2026-09-10 | SEK 10.90 | -0.23% | SEK 10.93 | SEK 11.04 | SEK 10.90 | 1.64M |
| 2026-09-09 | SEK 10.93 | 0.00% | SEK 10.93 | SEK 11.10 | SEK 10.85 | 2.50M |
| 2026-09-08 | SEK 10.93 | -1.22% | SEK 11.05 | SEK 11.06 | SEK 10.90 | 1.48M |
| 2026-09-07 | SEK 11.06 | -1.69% | SEK 11.20 | SEK 11.26 | SEK 11.01 | 1.78M |
| 2026-09-04 | SEK 11.25 | +1.81% | SEK 11.05 | SEK 11.25 | SEK 10.99 | 2.56M |
| 2026-09-03 | SEK 11.05 | +1.47% | SEK 10.91 | SEK 11.15 | SEK 10.91 | 4.34M |
| 2026-09-02 | SEK 10.89 | -1.22% | SEK 11.01 | SEK 11.06 | SEK 10.87 | 3.49M |
| 2026-09-01 | SEK 11.02 | -0.77% | SEK 11.06 | SEK 11.25 | SEK 11.00 | 3.26M |
| 2026-08-31 | SEK 11.11 | +0.27% | SEK 11.00 | SEK 11.14 | SEK 10.94 | 3.11M |
| 2026-08-28 | SEK 11.08 | -0.09% | SEK 11.10 | SEK 11.20 | SEK 11.00 | 1.94M |
| 2026-08-27 | SEK 11.09 | +2.50% | SEK 10.86 | SEK 11.12 | SEK 10.77 | 3.89M |
| 2026-08-26 | SEK 10.82 | +0.70% | SEK 10.72 | SEK 10.91 | SEK 10.69 | 1.88M |
| 2026-08-25 | SEK 10.74 | +0.51% | SEK 10.71 | SEK 10.90 | SEK 10.64 | 2.54M |
| 2026-08-24 | SEK 10.69 | -1.84% | SEK 10.87 | SEK 10.91 | SEK 10.69 | 1.57M |
| 2026-08-21 | SEK 10.89 | +1.02% | SEK 10.78 | SEK 10.98 | SEK 10.77 | 2.06M |
| 2026-08-20 | SEK 10.78 | +1.60% | SEK 10.62 | SEK 10.78 | SEK 10.56 | 1.99M |
| 2026-08-19 | SEK 10.61 | -0.42% | SEK 10.65 | SEK 10.65 | SEK 10.49 | 1.68M |
| 2026-08-18 | SEK 10.65 | +1.48% | SEK 10.59 | SEK 10.78 | SEK 10.44 | 3.08M |
| 2026-08-17 | SEK 10.50 | -1.73% | SEK 10.69 | SEK 10.73 | SEK 10.45 | 2.98M |
| 2026-08-14 | SEK 10.69 | +0.52% | SEK 10.65 | SEK 10.87 | SEK 10.61 | 3.02M |
| 2026-08-13 | SEK 10.63 | -0.75% | SEK 10.80 | SEK 10.90 | SEK 10.63 | 3.17M |
| 2026-08-12 | SEK 10.71 | -1.02% | SEK 10.93 | SEK 11.00 | SEK 10.51 | 7.12M |
| 2026-08-11 | SEK 10.82 | +1.36% | SEK 11.15 | SEK 11.15 | SEK 10.27 | 10.79M |
| 2026-08-10 | SEK 10.68 | -0.37% | SEK 10.75 | SEK 10.75 | SEK 10.49 | 2.41M |
| 2026-08-07 | SEK 10.72 | -0.09% | SEK 10.77 | SEK 10.81 | SEK 10.36 | 2.38M |
| 2026-08-06 | SEK 10.73 | -0.79% | SEK 10.81 | SEK 10.88 | SEK 10.73 | 1.42M |
| 2026-08-05 | SEK 10.81 | -0.69% | SEK 10.88 | SEK 10.96 | SEK 10.79 | 1.91M |
| 2026-08-04 | SEK 10.89 | -0.32% | SEK 10.91 | SEK 10.96 | SEK 10.68 | 4.71M |
| 2026-08-03 | SEK 10.92 | +2.20% | SEK 10.70 | SEK 11.02 | SEK 10.69 | 4.05M |
| 2026-07-31 | SEK 10.69 | +1.76% | SEK 10.50 | SEK 10.79 | SEK 10.47 | 3.76M |
| 2026-07-30 | SEK 10.50 | -0.80% | SEK 10.55 | SEK 10.63 | SEK 10.47 | 1.94M |
| 2026-07-29 | SEK 10.59 | +2.17% | SEK 10.35 | SEK 10.70 | SEK 10.33 | 3.83M |
| 2026-07-28 | SEK 10.36 | +2.32% | SEK 10.13 | SEK 10.38 | SEK 10.07 | 2.41M |
| 2026-07-27 | SEK 10.13 | +1.78% | SEK 9.99 | SEK 10.19 | SEK 9.96 | 2.95M |
| 2026-07-24 | SEK 9.95 | +1.63% | SEK 9.79 | SEK 9.98 | SEK 9.71 | 2.21M |
| 2026-07-23 | SEK 9.79 | +4.26% | SEK 9.45 | SEK 10.00 | SEK 9.45 | 5.28M |
| 2026-07-22 | SEK 9.39 | +1.51% | SEK 9.25 | SEK 9.47 | SEK 9.11 | 1.26M |
| 2026-07-21 | SEK 9.25 | -2.43% | SEK 9.45 | SEK 9.46 | SEK 9.15 | 1.82M |
| 2026-07-20 | SEK 9.48 | -1.41% | SEK 9.56 | SEK 9.60 | SEK 9.35 | 1.64M |
| 2026-07-17 | SEK 9.61 | +0.35% | SEK 9.61 | SEK 9.68 | SEK 9.46 | 1.95M |
| 2026-07-16 | SEK 9.58 | +2.37% | SEK 9.35 | SEK 9.65 | SEK 9.34 | 2.60M |
| 2026-07-15 | SEK 9.36 | +0.56% | SEK 9.32 | SEK 9.43 | SEK 9.09 | 2.02M |
| 2026-07-14 | SEK 9.31 | +2.74% | SEK 9.05 | SEK 9.33 | SEK 9.04 | 1.67M |
| 2026-07-13 | SEK 9.06 | +2.35% | SEK 8.83 | SEK 9.07 | SEK 8.74 | 1.64M |
| 2026-07-10 | SEK 8.85 | +0.71% | SEK 8.80 | SEK 8.91 | SEK 8.78 | 1.18M |
| 2026-07-09 | SEK 8.79 | +0.69% | SEK 8.84 | SEK 8.84 | SEK 8.73 | 986.37K |
| 2026-07-08 | SEK 8.73 | -3.02% | SEK 8.93 | SEK 8.93 | SEK 8.69 | 1.95M |
| 2026-07-07 | SEK 9.00 | -0.35% | SEK 9.00 | SEK 9.19 | SEK 9.00 | 1.76M |
| 2026-07-06 | SEK 9.03 | -0.66% | SEK 9.13 | SEK 9.13 | SEK 8.96 | 1.47M |
| 2026-07-03 | SEK 9.09 | +3.25% | SEK 8.86 | SEK 9.22 | SEK 8.86 | 2.77M |
| 2026-07-02 | SEK 8.81 | +1.17% | SEK 8.69 | SEK 8.90 | SEK 8.66 | 2.59M |
| 2026-07-01 | SEK 8.70 | +1.99% | SEK 8.54 | SEK 8.74 | SEK 8.45 | 1.63M |
| 2026-06-30 | SEK 8.53 | +0.52% | SEK 8.51 | SEK 8.59 | SEK 8.43 | 1.83M |
| 2026-06-29 | SEK 8.49 | -0.35% | SEK 8.55 | SEK 8.72 | SEK 8.49 | 2.08M |
| 2026-06-26 | SEK 8.52 | -2.23% | SEK 8.70 | SEK 8.72 | SEK 8.49 | 5.83M |
| 2026-06-25 | SEK 8.71 | 0.00% | SEK 8.71 | SEK 8.84 | SEK 8.70 | 1.59M |
| 2026-06-24 | SEK 8.71 | +0.97% | SEK 8.65 | SEK 8.71 | SEK 8.60 | 1.49M |
| 2026-06-23 | SEK 8.63 | -2.64% | SEK 8.71 | SEK 8.73 | SEK 8.59 | 1.82M |
| 2026-06-22 | SEK 8.86 | +1.79% | SEK 8.72 | SEK 8.93 | SEK 8.56 | 1.86M |
| 2026-06-18 | SEK 8.71 | -2.92% | SEK 8.92 | SEK 9.00 | SEK 8.64 | 2.95M |
| 2026-06-17 | SEK 8.97 | -2.12% | SEK 9.15 | SEK 9.15 | SEK 8.74 | 3.03M |
| 2026-06-16 | SEK 9.16 | +0.37% | SEK 9.17 | SEK 9.27 | SEK 9.08 | 5.12M |
| 2026-06-15 | SEK 9.13 | +0.84% | SEK 9.21 | SEK 9.30 | SEK 9.05 | 2.19M |
| 2026-06-12 | SEK 9.05 | +4.24% | SEK 8.86 | SEK 9.09 | SEK 8.80 | 6.01M |
| 2026-06-11 | SEK 8.69 | -0.66% | SEK 8.73 | SEK 8.79 | SEK 8.58 | 1.97M |
| 2026-06-10 | SEK 8.74 | +0.53% | SEK 8.75 | SEK 8.79 | SEK 8.54 | 1.48M |
| 2026-06-09 | SEK 8.70 | -1.23% | SEK 8.81 | SEK 8.91 | SEK 8.67 | 2.70M |
| 2026-06-08 | SEK 8.81 | -2.42% | SEK 9.00 | SEK 9.00 | SEK 8.71 | 2.08M |
| 2026-06-05 | SEK 9.02 | -0.88% | SEK 9.08 | SEK 9.18 | SEK 9.01 | 1.01M |
| 2026-06-04 | SEK 9.10 | +1.83% | SEK 8.95 | SEK 9.20 | SEK 8.95 | 1.91M |
| 2026-06-03 | SEK 8.94 | -1.95% | SEK 9.12 | SEK 9.16 | SEK 8.94 | 2.31M |
| 2026-06-02 | SEK 9.12 | +0.37% | SEK 9.08 | SEK 9.35 | SEK 9.08 | 1.85M |
| 2026-06-01 | SEK 9.08 | -1.86% | SEK 9.23 | SEK 9.30 | SEK 9.08 | 1.92M |
| 2026-05-29 | SEK 9.26 | -1.53% | SEK 9.43 | SEK 9.48 | SEK 9.14 | 5.81M |
| 2026-05-28 | SEK 9.40 | -1.80% | SEK 9.52 | SEK 9.52 | SEK 9.33 | 1.63M |