Storskogen Group AB (publ) (STO:STOR.B)
Sweden · Delayed Price · Currency is SEK 10.17
+0.04 (0.40%)
Jul 28, 2026, 11:25 AM CET
Storskogen Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 10.13 | 10.24 | 10.07 | 10.17 | - | 0.40% | 435,221 |
| Jul 27, 2026 | 9.99 | 10.20 | 9.96 | 10.13 | 10.13 | 1.78% | 2,947,779 |
| Jul 24, 2026 | 9.79 | 9.98 | 9.71 | 9.95 | 9.95 | 1.63% | 2,210,783 |
| Jul 23, 2026 | 9.45 | 10.00 | 9.45 | 9.79 | 9.79 | 4.26% | 5,277,741 |
| Jul 22, 2026 | 9.25 | 9.47 | 9.11 | 9.39 | 9.39 | 1.51% | 1,264,924 |
| Jul 21, 2026 | 9.45 | 9.46 | 9.15 | 9.25 | 9.25 | -2.43% | 1,816,671 |
| Jul 20, 2026 | 9.56 | 9.60 | 9.35 | 9.48 | 9.48 | -1.41% | 1,641,372 |
| Jul 17, 2026 | 9.61 | 9.68 | 9.46 | 9.61 | 9.61 | 0.35% | 1,957,365 |
| Jul 16, 2026 | 9.35 | 9.65 | 9.34 | 9.58 | 9.58 | 2.37% | 2,611,751 |
| Jul 15, 2026 | 9.32 | 9.43 | 9.09 | 9.36 | 9.36 | 0.56% | 2,015,981 |
| Jul 14, 2026 | 9.05 | 9.33 | 9.04 | 9.31 | 9.31 | 2.74% | 1,674,413 |
| Jul 13, 2026 | 8.83 | 9.07 | 8.74 | 9.06 | 9.06 | 2.35% | 1,647,523 |
| Jul 10, 2026 | 8.80 | 8.91 | 8.78 | 8.85 | 8.85 | 0.71% | 1,377,571 |
| Jul 9, 2026 | 8.84 | 8.84 | 8.73 | 8.79 | 8.79 | 0.69% | 986,369 |
| Jul 8, 2026 | 8.93 | 8.93 | 8.69 | 8.73 | 8.73 | -3.02% | 1,954,822 |
| Jul 7, 2026 | 9.00 | 9.19 | 9.00 | 9.00 | 9.00 | -0.35% | 1,762,330 |
| Jul 6, 2026 | 9.13 | 9.13 | 8.96 | 9.03 | 9.03 | -0.66% | 1,467,014 |
| Jul 3, 2026 | 8.86 | 9.22 | 8.86 | 9.09 | 9.09 | 3.25% | 2,771,499 |
| Jul 2, 2026 | 8.69 | 8.90 | 8.66 | 8.81 | 8.81 | 1.17% | 2,591,992 |
| Jul 1, 2026 | 8.54 | 8.74 | 8.45 | 8.70 | 8.70 | 1.99% | 1,636,489 |
| Jun 30, 2026 | 8.51 | 8.59 | 8.43 | 8.53 | 8.53 | 0.52% | 1,832,769 |
| Jun 29, 2026 | 8.55 | 8.72 | 8.49 | 8.49 | 8.49 | -0.35% | 2,086,061 |
| Jun 26, 2026 | 8.70 | 8.72 | 8.49 | 8.52 | 8.52 | -2.23% | 3,931,550 |
| Jun 25, 2026 | 8.71 | 8.84 | 8.70 | 8.71 | 8.71 | - | 1,594,242 |
| Jun 24, 2026 | 8.65 | 8.71 | 8.60 | 8.71 | 8.71 | 0.97% | 1,490,498 |
| Jun 23, 2026 | 8.71 | 8.73 | 8.59 | 8.63 | 8.63 | -2.64% | 1,820,082 |
| Jun 22, 2026 | 8.72 | 8.93 | 8.56 | 8.86 | 8.86 | 1.79% | 1,859,122 |
| Jun 18, 2026 | 8.92 | 9.00 | 8.64 | 8.71 | 8.71 | -2.92% | 2,948,982 |
| Jun 17, 2026 | 9.15 | 9.15 | 8.74 | 8.97 | 8.97 | -2.12% | 3,032,090 |
| Jun 16, 2026 | 9.17 | 9.27 | 9.08 | 9.16 | 9.16 | 0.37% | 5,115,083 |
| Jun 15, 2026 | 9.21 | 9.30 | 9.05 | 9.13 | 9.13 | 0.84% | 2,197,161 |
| Jun 12, 2026 | 8.84 | 9.09 | 8.80 | 9.05 | 9.05 | 3.97% | 6,131,751 |
| Jun 11, 2026 | 8.73 | 8.79 | 8.58 | 8.71 | 8.71 | -0.57% | 2,271,971 |
| Jun 10, 2026 | 8.75 | 8.79 | 8.54 | 8.76 | 8.76 | 0.69% | 1,667,941 |
| Jun 9, 2026 | 8.81 | 8.91 | 8.67 | 8.70 | 8.70 | -1.23% | 2,703,883 |
| Jun 8, 2026 | 9.00 | 9.00 | 8.71 | 8.81 | 8.81 | -2.42% | 2,077,899 |
| Jun 5, 2026 | 9.08 | 9.18 | 9.01 | 9.02 | 9.02 | -0.88% | 1,011,157 |
| Jun 4, 2026 | 8.95 | 9.20 | 8.95 | 9.10 | 9.10 | 1.83% | 1,911,567 |
| Jun 3, 2026 | 9.12 | 9.16 | 8.94 | 8.94 | 8.94 | -1.95% | 2,311,007 |
| Jun 2, 2026 | 9.08 | 9.35 | 9.08 | 9.12 | 9.12 | 0.37% | 1,825,842 |
| Jun 1, 2026 | 9.23 | 9.30 | 9.08 | 9.08 | 9.08 | -1.86% | 1,924,045 |
| May 29, 2026 | 9.43 | 9.48 | 9.14 | 9.26 | 9.26 | -1.53% | 5,810,001 |
| May 28, 2026 | 9.52 | 9.52 | 9.33 | 9.40 | 9.40 | -1.80% | 1,657,325 |
| May 27, 2026 | 9.65 | 9.75 | 9.56 | 9.57 | 9.57 | -1.18% | 2,147,961 |
| May 26, 2026 | 9.81 | 9.81 | 9.65 | 9.69 | 9.69 | -1.65% | 1,060,863 |
| May 25, 2026 | 9.60 | 9.88 | 9.60 | 9.85 | 9.85 | 2.93% | 3,306,950 |
| May 22, 2026 | 9.57 | 9.65 | 9.41 | 9.57 | 9.57 | 0.69% | 1,961,501 |
| May 21, 2026 | 9.70 | 9.70 | 9.42 | 9.50 | 9.50 | -1.47% | 1,695,473 |
| May 20, 2026 | 9.27 | 9.73 | 9.16 | 9.64 | 9.64 | 3.57% | 3,268,065 |
| May 19, 2026 | 9.10 | 9.48 | 9.10 | 9.31 | 9.31 | 2.33% | 1,896,651 |