Storskogen Group AB (publ) (STO:STOR.B)
Sweden · Delayed Price · Currency is SEK 8.43
+0.02 (0.21%)
Mar 23, 2026, 2:33 PM CET
Storskogen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.10 | 8.57 | 8.03 | 8.44 | - | 0.26% | 2,173,665 |
| Mar 20, 2026 | 8.56 | 8.63 | 8.41 | 8.41 | 8.41 | -0.43% | 3,508,444 |
| Mar 19, 2026 | 8.75 | 8.75 | 8.41 | 8.45 | 8.45 | -4.37% | 4,293,474 |
| Mar 18, 2026 | 8.90 | 9.03 | 8.80 | 8.84 | 8.84 | -0.47% | 2,397,810 |
| Mar 17, 2026 | 8.84 | 8.99 | 8.75 | 8.88 | 8.88 | 0.11% | 2,599,359 |
| Mar 16, 2026 | 8.90 | 8.97 | 8.74 | 8.87 | 8.87 | -0.25% | 2,886,249 |
| Mar 13, 2026 | 8.94 | 9.00 | 8.80 | 8.89 | 8.89 | -1.57% | 2,922,770 |
| Mar 12, 2026 | 8.97 | 9.12 | 8.87 | 9.03 | 9.03 | 0.65% | 2,995,596 |
| Mar 11, 2026 | 9.07 | 9.16 | 8.92 | 8.97 | 8.97 | -1.10% | 3,190,348 |
| Mar 10, 2026 | 9.15 | 9.19 | 9.00 | 9.07 | 9.07 | 2.28% | 3,293,297 |
| Mar 9, 2026 | 8.83 | 8.95 | 8.77 | 8.87 | 8.87 | -2.42% | 5,454,998 |
| Mar 6, 2026 | 9.16 | 9.24 | 9.03 | 9.09 | 9.09 | -0.35% | 5,730,260 |
| Mar 5, 2026 | 8.77 | 9.29 | 8.71 | 9.12 | 9.12 | 3.97% | 10,469,380 |
| Mar 4, 2026 | 8.43 | 8.81 | 8.38 | 8.78 | 8.78 | 3.71% | 6,858,464 |
| Mar 3, 2026 | 8.76 | 8.77 | 8.37 | 8.46 | 8.46 | -4.71% | 6,336,489 |
| Mar 2, 2026 | 9.00 | 9.06 | 8.89 | 8.88 | 8.88 | -3.67% | 5,556,707 |
| 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% | 17,832,020 |
| 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% | 2,636,041 |
| 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% | 3,741,053 |
| 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% | 1,747,531 |
| 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 |