Storskogen Group AB (publ) (LON:0AA9)
London · Delayed Price · Currency is GBP · Price in SEK 10.54
-0.08 (-0.76%)
At close: Aug 11, 2026
LON:0AA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10.67 | 10.90 | 10.30 | 10.54 | 10.54 | -0.76% | 128,600 |
| Aug 10, 2026 | 10.58 | 10.68 | 10.49 | 10.62 | 10.62 | -0.79% | 54,200 |
| Aug 7, 2026 | 10.60 | 10.78 | 10.60 | 10.70 | 10.70 | -1.24% | 80,430 |
| Aug 6, 2026 | 10.85 | 10.85 | 10.81 | 10.84 | 10.84 | -0.14% | 4,321,483 |
| Aug 5, 2026 | 10.93 | 10.93 | 10.81 | 10.85 | 10.85 | 1.17% | 46,012 |
| Aug 4, 2026 | 10.86 | 10.92 | 10.73 | 10.73 | 10.73 | -1.88% | 95,232 |
| Aug 3, 2026 | 10.89 | 11.00 | 10.85 | 10.93 | 10.93 | 1.67% | 165,137 |
| Jul 31, 2026 | 10.61 | 10.76 | 10.61 | 10.75 | 10.75 | 1.84% | 12,499 |
| Jul 30, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.27% | 65,770 |
| Jul 29, 2026 | 10.39 | 10.69 | 10.39 | 10.58 | 10.58 | 2.13% | 41,570 |
| Jul 28, 2026 | 10.10 | 10.36 | 10.10 | 10.36 | 10.36 | 2.15% | 265,072 |
| Jul 27, 2026 | 10.10 | 10.17 | 10.10 | 10.15 | 10.15 | 3.21% | 20,244 |
| Jul 24, 2026 | 9.83 | 9.96 | 9.78 | 9.83 | 9.83 | -0.78% | 36,822 |
| Jul 23, 2026 | 9.71 | 9.91 | 9.71 | 9.91 | 9.91 | 6.43% | 1,297 |
| Jul 22, 2026 | 9.14 | 9.46 | 9.14 | 9.31 | 9.31 | 0.97% | 46,648 |
| Jul 21, 2026 | 9.39 | 9.39 | 9.16 | 9.22 | 9.22 | -3.08% | 485,639 |
| Jul 20, 2026 | 9.56 | 9.56 | 9.40 | 9.51 | 9.51 | -0.73% | 19,727 |
| Jul 17, 2026 | 9.62 | 9.62 | 9.51 | 9.58 | 9.58 | 0.27% | 16,997 |
| Jul 16, 2026 | 9.57 | 9.62 | 9.56 | 9.56 | 9.56 | 3.26% | 170,614 |
| Jul 15, 2026 | 9.31 | 9.38 | 9.17 | 9.25 | 9.25 | 0.36% | 10,495,597 |
| Jul 14, 2026 | 9.30 | 9.32 | 9.22 | 9.22 | 9.22 | 3.06% | 211,219 |
| Jul 13, 2026 | 8.79 | 9.06 | 8.77 | 8.95 | 8.95 | 0.61% | 51,837 |
| Jul 10, 2026 | 8.83 | 8.90 | 8.83 | 8.89 | 8.89 | 1.05% | 70,987 |
| Jul 9, 2026 | 8.77 | 8.83 | 8.75 | 8.80 | 8.80 | 0.10% | 40,241 |
| Jul 8, 2026 | 8.86 | 8.86 | 8.72 | 8.79 | 8.79 | -3.00% | 11,373 |
| Jul 7, 2026 | 9.03 | 9.15 | 9.03 | 9.06 | 9.06 | 0.46% | 28,480 |
| Jul 6, 2026 | 9.11 | 9.11 | 9.00 | 9.02 | 9.02 | -0.24% | 21,705 |
| Jul 3, 2026 | 9.16 | 9.16 | 9.04 | 9.04 | 9.04 | 2.49% | 23,576 |
| Jul 2, 2026 | 8.75 | 8.89 | 8.75 | 8.82 | 8.82 | 1.44% | 54,151 |
| Jul 1, 2026 | 8.47 | 8.73 | 8.47 | 8.70 | 8.70 | 2.45% | 60,969 |
| Jun 30, 2026 | 8.46 | 8.57 | 8.46 | 8.49 | 8.49 | -1.45% | 181,887 |
| Jun 29, 2026 | 8.66 | 8.66 | 8.52 | 8.62 | 8.61 | 0.76% | 335,084 |
| Jun 26, 2026 | 8.70 | 8.70 | 8.50 | 8.55 | 8.55 | -2.37% | 581,287 |
| Jun 25, 2026 | 8.75 | 8.83 | 8.71 | 8.76 | 8.76 | 0.65% | 585,033 |
| Jun 24, 2026 | 8.67 | 8.71 | 8.61 | 8.70 | 8.70 | 0.46% | 408,711 |
| Jun 23, 2026 | 8.63 | 8.70 | 8.63 | 8.66 | 8.66 | -1.35% | 529,372 |
| Jun 22, 2026 | 8.58 | 8.90 | 8.57 | 8.78 | 8.78 | 0.75% | 58,133 |
| Jun 18, 2026 | 8.74 | 8.84 | 8.67 | 8.72 | 8.72 | -4.19% | 351,256 |
| Jun 17, 2026 | 9.09 | 9.10 | 8.82 | 9.10 | 9.10 | -0.29% | 17,196 |
| Jun 16, 2026 | 9.18 | 9.26 | 9.12 | 9.12 | 9.12 | -0.30% | 139,621 |
| Jun 15, 2026 | 9.09 | 9.19 | 9.09 | 9.15 | 9.15 | 2.05% | 97,578 |
| Jun 12, 2026 | 8.87 | 9.05 | 8.82 | 8.97 | 8.96 | 3.24% | 21,450 |
| Jun 11, 2026 | 8.73 | 8.73 | 8.60 | 8.68 | 8.68 | -0.53% | 49,890 |
| Jun 10, 2026 | 8.71 | 8.77 | 8.55 | 8.73 | 8.73 | -1.25% | 18,782 |
| Jun 9, 2026 | 8.87 | 8.90 | 8.73 | 8.84 | 8.84 | -0.41% | 12,013,790 |
| Jun 8, 2026 | 8.83 | 8.88 | 8.74 | 8.88 | 8.88 | -1.55% | 67,296 |
| Jun 5, 2026 | 9.11 | 9.14 | 9.02 | 9.02 | 9.02 | -1.54% | 117,783 |
| Jun 4, 2026 | 9.01 | 9.19 | 9.01 | 9.16 | 9.16 | 1.55% | 31,310 |
| 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 |