Storskogen Group AB (publ) (LON:0AA9)
London · Delayed Price · Currency is GBP · Price in SEK 9.02
-0.31 (-3.36%)
At close: Jun 3, 2026
LON:0AA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.07 | 9.10 | 8.94 | 9.02 | 9.02 | -3.36% | 133,375 |
| Jun 2, 2026 | 9.26 | 9.33 | 9.09 | 9.33 | 9.33 | 1.93% | 25,889 |
| Jun 1, 2026 | 9.19 | 9.28 | 9.09 | 9.15 | 9.15 | -0.24% | 59,308 |
| May 29, 2026 | 9.45 | 9.47 | 9.17 | 9.18 | 9.18 | -2.53% | 221,926 |
| May 28, 2026 | 9.42 | 9.42 | 9.35 | 9.41 | 9.41 | -2.18% | 69,643 |
| May 27, 2026 | 9.68 | 9.76 | 9.61 | 9.62 | 9.62 | -0.86% | 5,835 |
| May 26, 2026 | 9.75 | 9.75 | 9.66 | 9.71 | 9.71 | -1.43% | 19,645 |
| May 25, 2026 | 9.79 | 9.85 | 9.79 | 9.85 | 9.85 | 3.89% | 18,986 |
| May 22, 2026 | 9.63 | 9.63 | 9.41 | 9.48 | 9.48 | -0.54% | 106,423 |
| May 21, 2026 | 9.62 | 9.64 | 9.45 | 9.53 | 9.53 | -0.42% | 114,783 |
| May 20, 2026 | 9.28 | 9.62 | 9.19 | 9.57 | 9.57 | 3.87% | 18,354 |
| May 19, 2026 | 9.17 | 9.45 | 9.17 | 9.22 | 9.21 | -0.03% | 295,659 |
| May 18, 2026 | 9.05 | 9.22 | 9.01 | 9.22 | 9.22 | -0.08% | 39,424 |
| May 15, 2026 | 9.20 | 9.26 | 9.16 | 9.23 | 9.22 | -0.12% | 63,711 |
| 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 | -0.22% | 183,593 |
| May 6, 2026 | 9.51 | 9.76 | 9.51 | 9.68 | 9.65 | 3.35% | 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 | 4.28% | 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 | -1.47% | 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 | -1.23% | 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 | -2.02% | 18,901 |
| Apr 10, 2026 | 9.50 | 9.59 | 9.37 | 9.53 | 9.50 | 3.39% | 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 | 6.40% | 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 | 3.44% | 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 | -1.15% | 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 | 0.52% | 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 | 0.78% | 78,027 |
| Mar 23, 2026 | 8.33 | 8.54 | 8.33 | 8.38 | 8.36 | -1.75% | 116,409 |
| Mar 20, 2026 | 8.57 | 8.58 | 8.43 | 8.53 | 8.51 | 0.57% | 87,111 |