Storskogen Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	9.00	9.06	8.89	8.92	8.92	-3.28%	4,428,540
Feb 27, 2026	9.45	9.48	9.21	9.22	9.22	-2.68%	6,039,426
Feb 26, 2026	9.31	9.48	9.21	9.47	9.47	1.50%	2,862,426
Feb 25, 2026	9.35	9.42	9.25	9.33	9.33	-0.17%	4,033,035
Feb 24, 2026	9.30	9.50	9.25	9.35	9.35	-	6,776,792
Feb 23, 2026	9.50	9.54	9.34	9.35	9.35	-1.87%	4,012,509
Feb 20, 2026	9.60	9.63	9.40	9.53	9.53	0.08%	3,800,010
Feb 19, 2026	9.53	9.67	9.51	9.52	9.52	-0.17%	2,004,323
Feb 18, 2026	9.47	9.55	9.35	9.53	9.53	0.70%	3,300,826
Feb 17, 2026	9.55	9.60	9.33	9.47	9.47	-0.86%	4,052,252
Feb 16, 2026	9.80	9.85	9.55	9.55	9.55	-2.55%	3,986,384
Feb 13, 2026	9.78	9.91	9.65	9.80	9.80	0.84%	4,127,543
Feb 12, 2026	10.03	10.04	9.72	9.72	9.72	-1.84%	5,408,826
Feb 11, 2026	10.06	10.06	9.62	9.90	9.90	-1.54%	9,894,394
Feb 10, 2026	11.13	11.22	10.06	10.06	10.06	-9.66%	16,506,512
Feb 9, 2026	10.99	11.33	10.99	11.13	11.13	1.69%	6,309,513
Feb 6, 2026	10.67	10.98	10.48	10.95	10.95	2.43%	3,611,348
Feb 5, 2026	11.10	11.15	10.64	10.69	10.69	-3.74%	4,307,015
Feb 4, 2026	11.12	11.15	10.99	11.10	11.10	-0.13%	2,427,189
Feb 3, 2026	10.95	11.15	10.94	11.12	11.12	1.60%	4,210,157
Feb 2, 2026	10.70	10.99	10.59	10.94	10.94	1.20%	3,373,984
Jan 30, 2026	10.61	10.87	10.54	10.81	10.81	2.56%	5,174,031
Jan 29, 2026	11.33	11.33	10.54	10.54	10.54	-7.14%	8,702,543
Jan 28, 2026	11.75	11.77	11.23	11.35	11.35	-3.40%	3,533,729
Jan 27, 2026	11.58	11.90	11.53	11.75	11.75	1.34%	2,518,544
Jan 26, 2026	11.65	11.65	11.52	11.60	11.60	-0.47%	1,638,926
Jan 23, 2026	12.03	12.03	11.59	11.65	11.65	-3.12%	3,242,565
Jan 22, 2026	11.76	12.07	11.73	12.03	12.03	4.16%	2,930,404
Jan 21, 2026	11.24	11.65	11.16	11.55	11.55	2.58%	3,008,105
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