Storskogen Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	11.34	11.34	11.12	11.26	11.26	-1.01%	3,715,397
Jan 19, 2026	11.46	11.75	11.29	11.37	11.37	-3.36%	5,061,804
Jan 16, 2026	11.67	11.79	11.60	11.77	11.77	0.81%	1,673,180
Jan 15, 2026	11.53	11.74	11.50	11.67	11.67	1.26%	3,571,662
Jan 14, 2026	11.56	11.61	11.31	11.53	11.53	0.30%	3,843,783
Jan 13, 2026	11.62	11.68	11.32	11.49	11.49	-1.37%	3,067,755
Jan 12, 2026	11.84	11.85	11.63	11.65	11.65	-1.60%	2,554,896
Jan 9, 2026	11.53	11.84	11.40	11.84	11.84	2.96%	5,724,429
Jan 8, 2026	11.81	11.88	11.48	11.50	11.50	-3.20%	2,735,853
Jan 7, 2026	11.35	11.88	11.31	11.88	11.88	4.85%	5,300,289
Jan 5, 2026	11.40	11.41	11.28	11.33	11.33	-0.53%	1,354,495
Jan 2, 2026	11.78	11.84	11.32	11.39	11.39	-2.98%	3,105,352
Dec 30, 2025	11.62	11.76	11.58	11.74	11.74	0.99%	2,742,363
Dec 29, 2025	11.45	11.64	11.38	11.63	11.63	1.93%	2,752,919
Dec 23, 2025	11.30	11.49	11.29	11.41	11.41	0.97%	2,258,859
Dec 22, 2025	11.10	11.34	11.09	11.30	11.30	1.53%	3,120,967
Dec 19, 2025	11.30	11.35	11.03	11.13	11.13	-1.55%	4,921,042
Dec 18, 2025	11.10	11.31	10.98	11.30	11.30	1.39%	2,166,236
Dec 17, 2025	11.24	11.29	11.11	11.15	11.15	-0.85%	2,174,313
Dec 16, 2025	11.30	11.30	11.11	11.24	11.24	-0.49%	2,668,973
Dec 15, 2025	11.20	11.40	11.20	11.30	11.30	0.89%	1,910,944
Dec 12, 2025	11.13	11.49	11.09	11.20	11.20	0.63%	7,012,135
Dec 11, 2025	11.01	11.32	11.00	11.13	11.13	0.14%	2,918,140
Dec 10, 2025	11.05	11.16	10.98	11.11	11.11	0.54%	2,387,223
Dec 9, 2025	11.10	11.22	11.04	11.05	11.05	-0.90%	1,496,054
Dec 8, 2025	11.29	11.40	11.06	11.15	11.15	-1.20%	3,554,740
Dec 5, 2025	11.30	11.43	11.22	11.29	11.29	0.31%	2,474,713
Dec 4, 2025	10.99	11.32	10.99	11.25	11.25	3.45%	4,221,913
Dec 3, 2025	11.05	11.11	10.83	10.88	10.88	-1.54%	2,170,889
Dec 2, 2025	11.32	11.32	10.97	11.05	11.05	-2.43%	3,659,232
Dec 1, 2025	11.26	11.35	11.15	11.32	11.32	0.67%	3,771,351
Nov 28, 2025	11.29	11.32	11.12	11.25	11.25	-0.44%	4,319,071
Nov 27, 2025	11.20	11.35	11.16	11.30	11.30	0.89%	3,105,599
Nov 26, 2025	11.15	11.25	11.12	11.20	11.20	0.40%	3,006,841
Nov 25, 2025	11.16	11.26	11.07	11.15	11.15	-0.36%	2,870,409
Nov 24, 2025	10.99	11.24	10.98	11.19	11.19	2.43%	4,014,898
Nov 21, 2025	10.80	10.95	10.73	10.93	10.93	0.60%	2,883,866
Nov 20, 2025	11.08	11.25	10.83	10.86	10.86	-1.54%	2,626,112
Nov 19, 2025	10.92	11.12	10.84	11.03	11.03	0.87%	1,922,532
Nov 18, 2025	10.81	11.11	10.74	10.94	10.94	-0.68%	2,945,657
Nov 17, 2025	11.22	11.29	10.97	11.01	11.01	-1.74%	2,067,067
Nov 14, 2025	11.20	11.30	11.07	11.21	11.21	-1.36%	3,156,894
Nov 13, 2025	11.52	11.61	11.29	11.36	11.36	-1.17%	2,679,175
Nov 12, 2025	11.50	11.72	11.41	11.50	11.50	-0.04%	4,307,240
Nov 11, 2025	11.44	11.53	11.34	11.50	11.50	0.35%	2,537,542
Nov 10, 2025	11.34	11.50	11.27	11.46	11.46	1.91%	3,149,745
Nov 7, 2025	11.50	11.60	11.03	11.25	11.25	-2.22%	5,248,289
Nov 6, 2025	11.48	11.64	11.21	11.50	11.50	0.09%	5,411,278
Nov 5, 2025	11.77	12.00	11.25	11.49	11.49	14.33%	27,769,770
Nov 4, 2025	9.73	10.05	9.70	10.05	10.05	2.34%	4,681,921