Storskogen Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	10.77	10.81	10.36	10.72	10.72	-0.09%	2,381,983
Aug 6, 2026	10.81	10.88	10.73	10.73	10.73	-0.79%	1,417,587
Aug 5, 2026	10.88	10.96	10.79	10.81	10.81	-0.69%	1,912,095
Aug 4, 2026	10.92	10.96	10.68	10.89	10.89	-0.32%	4,705,532
Aug 3, 2026	10.70	11.02	10.69	10.92	10.92	2.20%	4,045,974
Jul 31, 2026	10.50	10.79	10.47	10.69	10.69	1.76%	3,756,519
Jul 30, 2026	10.55	10.63	10.47	10.50	10.50	-0.80%	1,938,386
Jul 29, 2026	10.36	10.70	10.33	10.59	10.59	2.17%	3,829,989
Jul 28, 2026	10.13	10.38	10.07	10.36	10.36	2.32%	2,411,006
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