Storskogen Group AB (publ) (FRA:0VK)
Germany · Delayed Price · Currency is EUR 1.085
-0.052 (-4.62%)
Last updated: Jul 29, 2025
Storskogen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -3.26% | 12,500 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -5.00% | - |
| Jul 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1.29% | 12,500 |
| Jul 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -4.57% | 12,500 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2.06% | 12,500 |
| Jul 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 0.63% | 12,500 |
| Jul 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2.41% | - |
| Jul 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 0.46% | 12,500 |
| Jul 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1.22% | - |
| Jul 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.28% | - |
| Jul 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 3.00% | 12,500 |
| Jul 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.86% | 12,500 |
| Jul 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.10% | 12,500 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 12,500 |
| Jul 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | -3.24% | 12,500 |
| Jul 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1.22% | 12,500 |
| Jul 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 0.57% | - |
| Jul 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.38% | - |
| Jul 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.28% | 12,500 |
| Jul 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.47% | 12,500 |
| Jul 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.19% | 12,500 |
| Jul 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.48% | - |
| Jul 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3.56% | - |
| Jul 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -2.03% | - |
| Jun 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 0.68% | - |
| Jun 27, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | - | 3.51% | 12,500 |
| Jun 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -0.70% | - |
| Jun 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1.59% | - |
| Jun 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 0.82% | - |
| Jun 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | -0.69% | 100 |
| Jun 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -2.35% | 100 |
| Jun 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -2.24% | 100 |
| Jun 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | - |
| Jun 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2.70% | - |
| Jun 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -1.77% | 100 |
| Jun 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -2.39% | 100 |
| Jun 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -1.14% | - |
| Jun 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -1.12% | - |
| Jun 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1.81% | 100 |
| Jun 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.29% | 100 |
| Jun 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1.16% | 100 |
| Jun 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2.89% | 100 |
| Jun 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -1.28% | - |
| Jun 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2.27% | 100 |
| Jun 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.02% | 100 |
| May 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.88% | 100 |
| May 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.56% | - |
| May 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.26% | - |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1.67% | - |
| May 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1.23% | - |