Storskogen Group AB (publ) (STO:STOR.B)
Sweden · Delayed Price · Currency is SEK 9.80
-0.05 (-0.55%)
Sep 1, 2025, 5:29 PM CET
Storskogen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.95 | 10.05 | 9.83 | 9.85 | 9.85 | -0.81% | 4,079,714 |
| Aug 28, 2025 | 10.00 | 10.15 | 9.88 | 9.93 | 9.93 | -0.10% | 3,656,718 |
| Aug 27, 2025 | 10.02 | 10.04 | 9.92 | 9.94 | 9.94 | -0.80% | 3,383,135 |
| Aug 26, 2025 | 10.15 | 10.20 | 10.02 | 10.02 | 10.02 | -1.28% | 5,963,598 |
| Aug 25, 2025 | 10.29 | 10.29 | 10.14 | 10.15 | 10.15 | -1.46% | 3,663,302 |
| Aug 22, 2025 | 10.25 | 10.40 | 10.16 | 10.30 | 10.30 | 0.49% | 6,086,212 |
| Aug 21, 2025 | 10.36 | 10.43 | 10.20 | 10.25 | 10.25 | -1.06% | 2,854,916 |
| Aug 20, 2025 | 10.34 | 10.45 | 10.28 | 10.36 | 10.36 | -1.05% | 2,759,998 |
| Aug 19, 2025 | 10.04 | 10.48 | 10.04 | 10.47 | 10.47 | 4.28% | 4,574,957 |
| Aug 18, 2025 | 10.28 | 10.41 | 9.97 | 10.04 | 10.04 | -1.95% | 5,239,511 |
| Aug 15, 2025 | 10.07 | 10.37 | 10.07 | 10.24 | 10.24 | 1.79% | 4,827,221 |
| Aug 14, 2025 | 10.13 | 10.25 | 9.96 | 10.06 | 10.06 | -0.30% | 6,288,158 |
| Aug 13, 2025 | 10.10 | 10.40 | 10.01 | 10.09 | 10.09 | 0.50% | 12,486,028 |
| Aug 12, 2025 | 9.88 | 10.57 | 9.66 | 10.04 | 10.04 | -11.62% | 31,886,966 |
| Aug 11, 2025 | 11.46 | 11.62 | 11.32 | 11.36 | 11.36 | -0.70% | 3,234,981 |
| Aug 8, 2025 | 11.62 | 11.67 | 11.44 | 11.44 | 11.44 | -1.55% | 2,322,355 |
| Aug 7, 2025 | 11.43 | 11.77 | 11.43 | 11.62 | 11.62 | 2.11% | 2,398,191 |
| Aug 6, 2025 | 11.45 | 11.52 | 11.10 | 11.38 | 11.38 | -0.18% | 4,669,110 |
| Aug 5, 2025 | 11.28 | 11.43 | 11.23 | 11.40 | 11.40 | 1.69% | 1,789,268 |
| Aug 4, 2025 | 11.22 | 11.35 | 11.13 | 11.21 | 11.21 | 0.18% | 2,057,270 |
| Aug 1, 2025 | 11.33 | 11.41 | 11.06 | 11.19 | 11.19 | -1.93% | 2,851,513 |
| Jul 31, 2025 | 11.68 | 11.80 | 11.41 | 11.41 | 11.41 | -2.31% | 2,997,649 |
| Jul 30, 2025 | 11.96 | 12.20 | 11.60 | 11.68 | 11.68 | -5.04% | 3,702,175 |
| Jul 29, 2025 | 12.10 | 12.30 | 11.92 | 12.30 | 12.30 | 1.74% | 2,627,567 |
| Jul 28, 2025 | 12.82 | 12.86 | 12.03 | 12.09 | 12.09 | -4.28% | 3,393,831 |
| Jul 25, 2025 | 12.48 | 12.63 | 12.45 | 12.63 | 12.63 | 0.64% | 2,068,021 |
| Jul 24, 2025 | 12.50 | 12.62 | 12.39 | 12.55 | 12.55 | 2.03% | 2,918,744 |
| Jul 23, 2025 | 12.00 | 12.38 | 12.00 | 12.30 | 12.30 | 2.50% | 3,333,913 |
| Jul 22, 2025 | 12.14 | 12.15 | 11.82 | 12.00 | 12.00 | -1.23% | 2,202,750 |
| Jul 21, 2025 | 12.10 | 12.20 | 12.00 | 12.15 | 12.15 | 0.91% | 1,814,370 |
| Jul 18, 2025 | 12.06 | 12.24 | 12.01 | 12.04 | 12.04 | -0.17% | 1,788,012 |
| Jul 17, 2025 | 11.75 | 12.09 | 11.75 | 12.06 | 12.06 | 3.34% | 2,144,183 |
| Jul 16, 2025 | 11.75 | 11.88 | 11.63 | 11.67 | 11.67 | -1.60% | 2,415,542 |
| Jul 15, 2025 | 11.84 | 12.14 | 11.79 | 11.86 | 11.86 | 1.11% | 2,693,224 |
| Jul 14, 2025 | 11.69 | 11.80 | 11.61 | 11.73 | 11.73 | -0.85% | 1,667,899 |
| Jul 11, 2025 | 12.07 | 12.11 | 11.80 | 11.83 | 11.83 | -2.47% | 2,235,716 |
| Jul 10, 2025 | 12.00 | 12.23 | 11.92 | 12.13 | 12.13 | 1.68% | 4,082,338 |
| Jul 9, 2025 | 11.87 | 11.99 | 11.74 | 11.93 | 11.93 | 0.34% | 1,485,857 |
| Jul 8, 2025 | 11.84 | 11.90 | 11.72 | 11.89 | 11.89 | 0.42% | 1,439,345 |
| Jul 7, 2025 | 11.98 | 12.01 | 11.76 | 11.84 | 11.84 | -1.00% | 1,854,069 |
| Jul 4, 2025 | 11.87 | 12.05 | 11.84 | 11.96 | 11.96 | - | 1,426,732 |
| Jul 3, 2025 | 11.88 | 12.13 | 11.88 | 11.96 | 11.96 | 0.67% | 2,870,362 |
| Jul 2, 2025 | 11.71 | 11.95 | 11.70 | 11.88 | 11.88 | 1.45% | 2,990,248 |
| Jul 1, 2025 | 11.29 | 11.71 | 11.22 | 11.71 | 11.71 | 3.72% | 3,730,398 |
| Jun 30, 2025 | 11.47 | 11.65 | 11.26 | 11.29 | 11.29 | -1.83% | 2,568,374 |
| Jun 27, 2025 | 11.19 | 11.50 | 11.17 | 11.50 | 11.50 | 3.98% | 2,391,584 |
| Jun 26, 2025 | 11.00 | 11.19 | 10.95 | 11.06 | 11.06 | 0.73% | 1,833,148 |
| Jun 25, 2025 | 11.08 | 11.17 | 10.97 | 10.98 | 10.98 | -0.81% | 2,444,160 |
| Jun 24, 2025 | 11.21 | 11.35 | 11.00 | 11.07 | 11.07 | 2.41% | 4,753,753 |
| Jun 23, 2025 | 10.90 | 10.91 | 10.64 | 10.81 | 10.81 | -0.18% | 2,786,897 |