Storskogen Group AB (publ) (LON:0AA9)
London · Delayed Price · Currency is GBP · Price in SEK 9.31
-0.16 (-1.69%)
At close: May 12, 2026
LON:0AA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.19 | 9.28 | 9.07 | 9.24 | 9.24 | -0.75% | 19,849 |
| May 12, 2026 | 9.33 | 9.40 | 9.15 | 9.31 | 9.31 | -1.69% | 215,568 |
| May 11, 2026 | 9.35 | 9.55 | 9.35 | 9.47 | 9.47 | 0.81% | 218,415 |
| May 8, 2026 | 9.51 | 9.51 | 9.39 | 9.39 | 9.39 | -2.49% | 120,662 |
| May 7, 2026 | 9.64 | 9.68 | 9.53 | 9.63 | 9.63 | -0.49% | 183,593 |
| May 6, 2026 | 9.51 | 9.76 | 9.51 | 9.68 | 9.65 | 3.34% | 116,162 |
| May 5, 2026 | 9.46 | 9.46 | 9.30 | 9.36 | 9.34 | 0.60% | 129,012 |
| May 4, 2026 | 9.36 | 9.38 | 9.24 | 9.31 | 9.28 | 1.53% | 301,210 |
| Apr 30, 2026 | 9.23 | 9.23 | 8.80 | 9.17 | 9.14 | 4.29% | 1,743,629 |
| Apr 29, 2026 | 8.71 | 9.09 | 8.70 | 8.79 | 8.77 | -10.84% | 659,245 |
| Apr 28, 2026 | 9.91 | 9.97 | 9.82 | 9.86 | 9.83 | -1.48% | 314,033 |
| Apr 27, 2026 | 9.97 | 10.07 | 9.96 | 10.01 | 9.98 | 0.68% | 180,669 |
| Apr 24, 2026 | 10.11 | 10.11 | 9.86 | 9.94 | 9.91 | -1.34% | 271,561 |
| Apr 23, 2026 | 10.15 | 10.16 | 10.01 | 10.08 | 10.05 | -0.77% | 149,051 |
| Apr 22, 2026 | 10.07 | 10.21 | 10.07 | 10.15 | 10.13 | 0.93% | 83,298 |
| Apr 21, 2026 | 10.15 | 10.19 | 10.00 | 10.06 | 10.03 | -1.24% | 95,403 |
| Apr 20, 2026 | 10.19 | 10.25 | 10.16 | 10.19 | 10.16 | -2.34% | 158,725 |
| Apr 17, 2026 | 10.36 | 10.43 | 10.32 | 10.43 | 10.40 | 3.00% | 18,665 |
| Apr 16, 2026 | 10.02 | 10.18 | 10.02 | 10.13 | 10.10 | 3.11% | 5,681 |
| Apr 15, 2026 | 9.78 | 9.86 | 9.75 | 9.82 | 9.79 | 1.11% | 4,995,200 |
| Apr 14, 2026 | 9.54 | 9.77 | 9.51 | 9.71 | 9.69 | 4.07% | 351,738 |
| Apr 13, 2026 | 9.30 | 9.42 | 9.27 | 9.33 | 9.31 | -2.03% | 18,901 |
| Apr 10, 2026 | 9.50 | 9.59 | 9.37 | 9.53 | 9.50 | 3.40% | 32,599 |
| Apr 9, 2026 | 9.51 | 9.51 | 9.12 | 9.21 | 9.19 | -3.56% | 3,229,747 |
| Apr 8, 2026 | 9.48 | 9.60 | 9.47 | 9.55 | 9.53 | 6.39% | 3,827,100 |
| Apr 7, 2026 | 9.08 | 9.20 | 8.94 | 8.98 | 8.95 | 1.26% | 916,837 |
| Apr 2, 2026 | 8.94 | 8.94 | 8.87 | 8.87 | 8.84 | -1.53% | 40,250 |
| Apr 1, 2026 | 8.94 | 9.06 | 8.89 | 9.00 | 8.98 | 3.45% | 381,853 |
| Mar 31, 2026 | 8.57 | 8.74 | 8.54 | 8.70 | 8.68 | 4.92% | 477,891 |
| Mar 30, 2026 | 8.27 | 8.50 | 8.26 | 8.30 | 8.27 | -1.16% | 859,704 |
| Mar 27, 2026 | 8.53 | 8.53 | 8.33 | 8.39 | 8.37 | -2.68% | 1,607,953 |
| Mar 26, 2026 | 8.57 | 8.70 | 8.57 | 8.62 | 8.60 | 0.51% | 222,515 |
| Mar 25, 2026 | 8.67 | 8.78 | 8.58 | 8.58 | 8.56 | 1.55% | 14,806 |
| Mar 24, 2026 | 8.41 | 8.50 | 8.37 | 8.45 | 8.43 | 0.79% | 78,027 |
| Mar 23, 2026 | 8.33 | 8.54 | 8.33 | 8.38 | 8.36 | -1.76% | 116,409 |
| Mar 20, 2026 | 8.57 | 8.58 | 8.43 | 8.53 | 8.51 | 0.58% | 87,111 |
| Mar 19, 2026 | 8.73 | 8.73 | 8.44 | 8.48 | 8.46 | -4.52% | 90,639 |
| Mar 18, 2026 | 8.95 | 8.95 | 8.83 | 8.89 | 8.86 | 0.25% | 25,391,930 |
| Mar 17, 2026 | 8.84 | 8.98 | 8.84 | 8.86 | 8.84 | 0.03% | 169,106 |
| Mar 16, 2026 | 8.76 | 8.90 | 8.76 | 8.86 | 8.84 | -0.62% | 40,881 |
| Mar 13, 2026 | 8.97 | 8.97 | 8.82 | 8.92 | 8.89 | -1.57% | 37,385 |
| Mar 12, 2026 | 8.91 | 9.10 | 8.88 | 9.06 | 9.03 | -0.07% | 41,555 |
| Mar 11, 2026 | 8.97 | 9.13 | 8.93 | 9.06 | 9.04 | 0.31% | 42,977 |
| Mar 10, 2026 | 9.16 | 9.16 | 9.04 | 9.04 | 9.01 | 1.81% | 100,544 |
| Mar 9, 2026 | 8.90 | 8.92 | 8.78 | 8.88 | 8.85 | -2.48% | 26,246 |
| Mar 6, 2026 | 9.19 | 9.19 | 9.05 | 9.10 | 9.08 | -0.99% | 87,165 |
| Mar 5, 2026 | 8.91 | 9.27 | 8.91 | 9.19 | 9.17 | 6.43% | 272,304 |
| Mar 4, 2026 | 8.57 | 8.81 | 8.57 | 8.64 | 8.61 | 1.39% | 43,106 |
| Mar 3, 2026 | 8.52 | 8.55 | 8.43 | 8.52 | 8.50 | -4.89% | 171,459 |
| Mar 2, 2026 | 9.05 | 9.05 | 8.91 | 8.96 | 8.93 | -3.78% | 57,798 |