Storskogen Group AB (publ) (FRA:0VK)
Germany · Delayed Price · Currency is EUR 0.8528
+0.0050 (0.59%)
At close: Sep 29, 2025
Storskogen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 3,333 |
| Sep 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.98% | 3,333 |
| Sep 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.95% | 3,333 |
| Sep 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.07% | 3,333 |
| Sep 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.12% | 3,333 |
| Sep 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.79% | 3,333 |
| Sep 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.50% | 3,333 |
| Sep 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,333 |
| Sep 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.34% | 3,333 |
| Sep 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.69% | 3,333 |
| Sep 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.85% | 3,333 |
| Sep 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.65% | 3,333 |
| Sep 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.82% | 3,333 |
| Sep 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.86% | 3,333 |
| Sep 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.12% | 3,333 |
| Sep 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.21% | 3,333 |
| Sep 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.06% | 3,333 |
| Sep 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.26% | 3,333 |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.00% | 3,333 |
| Sep 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.09% | 3,333 |
| Sep 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.69% | 3,333 |
| Aug 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.09% | 3,333 |
| Aug 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.33% | 3,333 |
| Aug 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.84% | 3,333 |
| Aug 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.46% | 3,333 |
| Aug 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.44% | 3,333 |
| Aug 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.95% | 3,333 |
| Aug 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.63% | 3,333 |
| Aug 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.55% | 3,333 |
| Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.67% | 3,333 |
| Aug 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.09% | 3,333 |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 3,333 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.18% | 3,333 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90% | 3,333 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.89 | 0.89 | 0.89 | -12.92% | 3,333 |
| Aug 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.35% | 12,500 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.97% | 12,500 |
| Aug 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 12,500 |
| Aug 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.70% | 12,500 |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 12,500 |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.69% | 12,500 |
| Aug 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.26% | 12,500 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.00% | 12,500 |
| Jul 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.29% | 12,500 |
| Jul 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.57% | 12,500 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.06% | 12,500 |
| Jul 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.63% | 12,500 |
| Jul 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.41% | 12,500 |
| Jul 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.46% | 12,500 |
| Jul 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.22% | 12,500 |