Storskogen Group AB (publ) (LON:0AA9)
London · Delayed Price · Currency is GBP · Price in SEK 9.51
-0.07 (-0.73%)
At close: Jul 20, 2026
LON:0AA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |