Storskogen Group AB (publ) (STO:STOR.B)
Sweden · Delayed Price · Currency is SEK 11.29
+0.04 (0.31%)
At close: Dec 5, 2025
Storskogen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 9.93 | 10.14 | 9.80 | 9.82 | 9.82 | -0.39% | 4,478,974 |
| Oct 31, 2025 | 9.91 | 10.01 | 9.85 | 9.86 | 9.86 | -0.48% | 1,098,024 |
| Oct 30, 2025 | 9.89 | 9.99 | 9.85 | 9.91 | 9.91 | 0.14% | 2,339,583 |
| Oct 29, 2025 | 10.02 | 10.09 | 9.89 | 9.89 | 9.89 | -1.08% | 1,614,144 |
| Oct 28, 2025 | 10.17 | 10.19 | 9.98 | 10.00 | 10.00 | -1.57% | 3,387,762 |
| Oct 27, 2025 | 10.19 | 10.28 | 10.00 | 10.16 | 10.16 | 0.40% | 1,877,721 |
| Oct 24, 2025 | 10.02 | 10.20 | 9.95 | 10.12 | 10.12 | 1.24% | 4,120,703 |
| Oct 23, 2025 | 9.84 | 10.04 | 9.82 | 10.00 | 10.00 | 1.90% | 3,252,811 |
| Oct 22, 2025 | 9.65 | 9.85 | 9.54 | 9.81 | 9.81 | 1.68% | 2,258,288 |
| Oct 21, 2025 | 9.56 | 9.68 | 9.47 | 9.65 | 9.65 | 1.24% | 1,832,756 |
| Oct 20, 2025 | 9.37 | 9.58 | 9.32 | 9.53 | 9.53 | 1.66% | 2,273,052 |
| Oct 17, 2025 | 9.42 | 9.47 | 9.23 | 9.37 | 9.37 | -1.72% | 2,811,783 |
| Oct 16, 2025 | 9.49 | 9.56 | 9.30 | 9.54 | 9.54 | 0.63% | 3,068,767 |
| Oct 15, 2025 | 9.60 | 9.66 | 9.46 | 9.48 | 9.48 | -0.08% | 2,522,624 |
| Oct 14, 2025 | 9.61 | 9.61 | 9.36 | 9.49 | 9.49 | -1.76% | 2,800,148 |
| Oct 13, 2025 | 9.70 | 9.77 | 9.60 | 9.66 | 9.66 | -0.31% | 1,279,287 |
| Oct 10, 2025 | 9.84 | 9.98 | 9.69 | 9.69 | 9.69 | -1.28% | 1,974,190 |
| Oct 9, 2025 | 9.98 | 10.10 | 9.75 | 9.81 | 9.81 | -1.53% | 4,287,719 |
| Oct 8, 2025 | 9.70 | 10.00 | 9.62 | 9.96 | 9.96 | 3.30% | 4,612,763 |
| Oct 7, 2025 | 9.88 | 9.89 | 9.62 | 9.65 | 9.65 | -2.37% | 4,174,662 |
| Oct 6, 2025 | 9.91 | 9.99 | 9.80 | 9.88 | 9.88 | -0.50% | 3,094,493 |
| Oct 3, 2025 | 9.71 | 10.03 | 9.71 | 9.93 | 9.93 | 2.37% | 3,859,687 |
| Oct 2, 2025 | 9.72 | 9.84 | 9.65 | 9.70 | 9.70 | 1.02% | 3,178,210 |
| Oct 1, 2025 | 9.58 | 9.68 | 9.50 | 9.60 | 9.60 | 0.15% | 2,850,677 |
| Sep 30, 2025 | 9.50 | 9.65 | 9.46 | 9.59 | 9.59 | 1.05% | 2,971,479 |
| Sep 29, 2025 | 9.47 | 9.57 | 9.39 | 9.49 | 9.49 | 0.81% | 1,747,448 |