Storskogen Group AB (publ) (LON:0AA9)
London · Delayed Price · Currency is GBP · Price in SEK 9.06
+0.03 (0.31%)
At close: Mar 11, 2026
Storskogen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.97 | 9.13 | 8.93 | 9.06 | 9.06 | 0.31% | 42,977 |
| Mar 10, 2026 | 9.16 | 9.16 | 9.04 | 9.04 | 9.04 | 1.81% | 100,544 |
| Mar 9, 2026 | 8.90 | 8.92 | 8.78 | 8.88 | 8.88 | -2.48% | 26,246 |
| Mar 6, 2026 | 9.19 | 9.19 | 9.05 | 9.10 | 9.10 | -0.99% | 87,165 |
| Mar 5, 2026 | 8.91 | 9.27 | 8.91 | 9.19 | 9.19 | 6.43% | 272,304 |
| Mar 4, 2026 | 8.57 | 8.81 | 8.57 | 8.64 | 8.64 | 1.39% | 43,106 |
| Mar 3, 2026 | 8.52 | 8.55 | 8.43 | 8.52 | 8.52 | -4.89% | 171,459 |
| Mar 2, 2026 | 9.05 | 9.05 | 8.91 | 8.96 | 8.96 | -3.78% | 57,798 |
| Feb 27, 2026 | 9.39 | 9.39 | 9.22 | 9.31 | 9.31 | -0.03% | 353,422 |
| Feb 26, 2026 | 9.28 | 9.48 | 9.23 | 9.31 | 9.31 | -0.19% | 160,127 |
| Feb 25, 2026 | 9.34 | 9.42 | 9.27 | 9.33 | 9.33 | -0.14% | 31,054 |
| Feb 24, 2026 | 9.37 | 9.47 | 9.33 | 9.34 | 9.34 | -0.83% | 58,942 |
| Feb 23, 2026 | 9.39 | 9.42 | 9.34 | 9.42 | 9.42 | -0.48% | 40,025 |
| Feb 20, 2026 | 9.59 | 9.59 | 9.46 | 9.47 | 9.47 | -0.73% | 173,163 |
| Feb 19, 2026 | 9.63 | 9.65 | 9.54 | 9.54 | 9.54 | 0.79% | 19,113 |
| Feb 18, 2026 | 9.43 | 9.54 | 9.36 | 9.46 | 9.46 | 0.36% | 140,153 |
| Feb 17, 2026 | 9.50 | 9.50 | 9.35 | 9.43 | 9.43 | -2.46% | 144,588 |
| Feb 16, 2026 | 9.71 | 9.72 | 9.55 | 9.67 | 9.67 | -1.38% | 238,101 |
| Feb 13, 2026 | 9.72 | 9.84 | 9.67 | 9.80 | 9.80 | 0.08% | 263,412 |
| Feb 12, 2026 | 10.05 | 10.05 | 9.79 | 9.79 | 9.79 | -1.02% | 64,314 |
| Feb 11, 2026 | 9.87 | 10.00 | 9.67 | 9.89 | 9.89 | -2.05% | 214,135 |
| Feb 10, 2026 | 11.09 | 11.24 | 10.10 | 10.10 | 10.10 | -8.57% | 306,392 |
| Feb 9, 2026 | 11.21 | 11.22 | 11.03 | 11.05 | 11.05 | 2.57% | 353,733 |
| Feb 6, 2026 | 10.65 | 10.98 | 10.49 | 10.77 | 10.77 | -2.89% | 147,443 |
| Feb 5, 2026 | 11.08 | 11.09 | 10.67 | 11.09 | 11.09 | - | 36,979 |
| Feb 4, 2026 | 11.01 | 11.13 | 11.01 | 11.09 | 11.09 | -0.39% | 67,393 |
| Feb 3, 2026 | 11.12 | 11.13 | 10.97 | 11.13 | 11.13 | 3.47% | 13,564 |
| Feb 2, 2026 | 10.68 | 10.99 | 10.68 | 10.76 | 10.76 | -0.92% | 33,309 |
| Jan 30, 2026 | 10.69 | 10.87 | 10.69 | 10.86 | 10.86 | 0.02% | 47,670 |
| Jan 29, 2026 | 10.92 | 10.92 | 10.58 | 10.86 | 10.86 | -4.47% | 52,918 |
| Jan 28, 2026 | 11.60 | 11.66 | 11.32 | 11.37 | 11.37 | -1.87% | 31,493 |
| Jan 27, 2026 | 11.54 | 11.77 | 11.54 | 11.58 | 11.58 | -0.28% | 1,346,397 |
| Jan 26, 2026 | 11.53 | 11.62 | 11.53 | 11.62 | 11.62 | -0.34% | 13,744 |
| Jan 23, 2026 | 11.86 | 11.88 | 11.62 | 11.66 | 11.66 | -3.28% | 64,720 |
| Jan 22, 2026 | 11.87 | 12.06 | 11.85 | 12.05 | 12.05 | 4.71% | 105,319 |
| Jan 21, 2026 | 11.33 | 11.66 | 11.20 | 11.51 | 11.51 | 1.86% | 419,510 |
| Jan 20, 2026 | 11.18 | 11.33 | 11.14 | 11.30 | 11.30 | -1.82% | 96,363 |
| Jan 19, 2026 | 11.51 | 11.63 | 11.39 | 11.51 | 11.51 | -1.79% | 59,486 |
| Jan 16, 2026 | 11.63 | 11.78 | 11.63 | 11.72 | 11.72 | 0.77% | 3,086,464 |
| Jan 15, 2026 | 11.61 | 11.74 | 11.57 | 11.63 | 11.63 | 1.44% | 161,230 |
| Jan 14, 2026 | 11.50 | 11.52 | 11.32 | 11.46 | 11.46 | -0.24% | 170,708 |
| Jan 13, 2026 | 11.56 | 11.56 | 11.33 | 11.49 | 11.49 | -1.88% | 204,445 |
| Jan 12, 2026 | 11.73 | 11.73 | 11.66 | 11.71 | 11.71 | 0.27% | 208,800 |
| Jan 9, 2026 | 11.44 | 11.82 | 11.44 | 11.68 | 11.68 | 1.38% | 143,362 |
| Jan 8, 2026 | 11.69 | 11.69 | 11.50 | 11.52 | 11.52 | -2.08% | 7,237 |
| Jan 7, 2026 | 11.41 | 11.82 | 11.41 | 11.77 | 11.77 | 3.70% | 135,140 |
| Jan 5, 2026 | 11.35 | 11.37 | 11.33 | 11.35 | 11.35 | -0.93% | 29,903 |
| Jan 2, 2026 | 11.79 | 11.79 | 11.38 | 11.45 | 11.45 | -2.08% | 17,543 |
| Dec 30, 2025 | 11.60 | 11.75 | 11.60 | 11.70 | 11.70 | 1.26% | 136,020 |
| Dec 29, 2025 | 11.41 | 11.63 | 11.41 | 11.55 | 11.55 | 1.67% | 72,067 |