Storskogen Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.22	11.49	11.22	11.38	11.38	1.02%	2,086,193
Oct 15, 2026	11.25	11.26	11.08	11.26	11.26	-0.04%	2,442,744
Oct 14, 2026	11.19	11.46	11.18	11.27	11.27	0.76%	2,296,251
Oct 13, 2026	11.01	11.19	11.00	11.18	11.18	1.54%	1,709,268
Oct 12, 2026	11.22	11.28	11.01	11.01	11.01	-1.83%	1,738,245
Oct 9, 2026	11.00	11.28	10.99	11.22	11.22	3.08%	2,523,625
Oct 8, 2026	10.99	10.99	10.77	10.88	10.88	-0.68%	2,635,241
Oct 7, 2026	11.27	11.27	10.96	10.96	10.96	-2.80%	2,283,042
Oct 6, 2026	10.98	11.43	10.98	11.27	11.27	2.78%	4,713,743
Oct 5, 2026	11.00	11.09	10.89	10.97	10.97	0.41%	2,323,423
Oct 2, 2026	10.85	11.04	10.82	10.92	10.92	0.41%	2,034,686
Oct 1, 2026	10.90	11.01	10.79	10.88	10.88	-0.41%	1,495,223
Sep 30, 2026	10.83	11.00	10.83	10.92	10.92	0.88%	1,890,974
Sep 29, 2026	10.96	11.01	10.83	10.83	10.83	-0.69%	1,765,695
Sep 28, 2026	11.03	11.08	10.87	10.90	10.90	-1.00%	2,156,617
Sep 25, 2026	10.92	11.12	10.92	11.01	11.01	0.82%	1,630,873
Sep 24, 2026	11.02	11.02	10.80	10.92	10.92	-0.86%	1,434,013
Sep 23, 2026	11.06	11.14	10.98	11.02	11.02	0.05%	2,191,941
Sep 22, 2026	11.05	11.09	10.92	11.01	11.01	0.18%	2,113,142
Sep 21, 2026	10.99	11.05	10.86	10.99	10.99	1.52%	1,554,548
Sep 18, 2026	11.01	11.07	10.74	10.83	10.83	-1.68%	3,503,844
Sep 17, 2026	10.87	11.13	10.87	11.01	11.01	1.29%	2,334,635
Sep 16, 2026	10.80	10.95	10.69	10.87	10.87	0.83%	2,485,213
Sep 15, 2026	10.70	10.79	10.48	10.78	10.78	0.61%	2,516,911
Sep 14, 2026	10.79	10.93	10.67	10.72	10.72	-1.20%	1,900,021
Sep 11, 2026	10.90	10.90	10.73	10.85	10.85	-0.50%	1,407,661
Sep 10, 2026	10.93	11.04	10.90	10.90	10.90	-0.23%	1,540,251
Sep 9, 2026	10.93	11.11	10.85	10.93	10.93	-	2,550,575
Sep 8, 2026	11.05	11.06	10.91	10.93	10.93	-1.22%	1,476,013
Sep 7, 2026	11.20	11.26	11.01	11.06	11.06	-1.69%	1,724,112
Sep 4, 2026	11.05	11.25	11.00	11.25	11.25	1.81%	2,560,065
Sep 3, 2026	10.92	11.15	10.92	11.05	11.05	1.47%	4,336,657
Sep 2, 2026	11.01	11.06	10.87	10.89	10.89	-1.22%	3,485,055
Sep 1, 2026	11.06	11.25	11.00	11.03	11.03	-0.77%	3,256,432
Aug 31, 2026	11.00	11.14	10.94	11.11	11.11	0.27%	3,066,127
Aug 28, 2026	11.10	11.20	11.00	11.08	11.08	-0.09%	1,943,935
Aug 27, 2026	10.87	11.12	10.78	11.09	11.09	2.50%	3,885,548
Aug 26, 2026	10.72	10.91	10.70	10.82	10.82	0.70%	1,878,688
Aug 25, 2026	10.71	10.90	10.64	10.75	10.75	0.51%	2,497,505
Aug 24, 2026	10.87	10.92	10.69	10.69	10.69	-1.84%	1,567,275
Aug 21, 2026	10.79	10.98	10.78	10.89	10.89	1.02%	2,056,220
Aug 20, 2026	10.62	10.79	10.56	10.78	10.78	1.60%	1,985,196
Aug 19, 2026	10.66	10.66	10.50	10.61	10.61	-0.42%	1,679,690
Aug 18, 2026	10.59	10.79	10.44	10.66	10.66	1.48%	3,080,585
Aug 17, 2026	10.69	10.74	10.45	10.50	10.50	-1.73%	2,963,876
Aug 14, 2026	10.65	10.87	10.62	10.69	10.69	0.52%	3,023,099
Aug 13, 2026	10.80	10.90	10.63	10.63	10.63	-0.75%	3,172,036
Aug 12, 2026	10.93	11.00	10.51	10.71	10.71	-1.02%	7,117,831
Aug 11, 2026	11.15	11.16	10.28	10.82	10.82	1.36%	10,533,413
Aug 10, 2026	10.75	10.75	10.49	10.68	10.68	-0.37%	2,407,782