Storskogen Group AB (publ) (STO:STOR.B)
Sweden · Delayed Price · Currency is SEK 9.69
-0.16 (-1.65%)
At close: May 26, 2026
Storskogen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 9.09 | 9.25 | 9.00 | 9.10 | 9.10 | -1.30% | 2,173,494 |
| May 15, 2026 | 9.13 | 9.33 | 9.09 | 9.22 | 9.22 | 1.36% | 2,769,359 |
| May 13, 2026 | 9.24 | 9.34 | 9.00 | 9.10 | 9.10 | -0.55% | 1,518,915 |
| May 12, 2026 | 9.46 | 9.46 | 9.15 | 9.15 | 9.15 | -3.34% | 1,896,760 |
| May 11, 2026 | 9.43 | 9.56 | 9.33 | 9.46 | 9.46 | 0.21% | 1,945,491 |
| May 8, 2026 | 9.58 | 9.63 | 9.33 | 9.44 | 9.44 | -1.48% | 1,951,099 |
| May 7, 2026 | 9.65 | 9.73 | 9.52 | 9.58 | 9.58 | 0.19% | 1,921,516 |
| May 6, 2026 | 9.53 | 9.79 | 9.41 | 9.68 | 9.57 | 3.18% | 3,640,650 |
| May 5, 2026 | 9.30 | 9.53 | 9.30 | 9.38 | 9.27 | 0.56% | 2,163,886 |
| May 4, 2026 | 9.10 | 9.42 | 9.08 | 9.33 | 9.22 | 3.21% | 2,716,101 |
| Apr 30, 2026 | 8.80 | 9.31 | 8.74 | 9.04 | 8.93 | 2.15% | 3,259,572 |
| Apr 29, 2026 | 9.16 | 9.19 | 8.56 | 8.85 | 8.75 | -9.73% | 13,001,560 |
| Apr 28, 2026 | 9.98 | 9.98 | 9.78 | 9.80 | 9.69 | -1.65% | 3,344,302 |
| Apr 27, 2026 | 9.92 | 10.10 | 9.86 | 9.96 | 9.85 | 0.42% | 2,162,368 |
| Apr 24, 2026 | 10.07 | 10.13 | 9.83 | 9.92 | 9.81 | -1.42% | 2,254,674 |
| Apr 23, 2026 | 10.15 | 10.18 | 10.00 | 10.07 | 9.95 | -0.84% | 3,101,594 |
| Apr 22, 2026 | 10.13 | 10.21 | 10.04 | 10.15 | 10.03 | 0.69% | 2,250,842 |
| Apr 21, 2026 | 10.19 | 10.21 | 9.99 | 10.08 | 9.97 | -0.74% | 2,426,357 |
| Apr 20, 2026 | 10.19 | 10.28 | 10.15 | 10.16 | 10.04 | -2.17% | 2,418,655 |
| Apr 17, 2026 | 10.18 | 10.50 | 10.13 | 10.38 | 10.26 | 2.12% | 4,538,126 |
| Apr 16, 2026 | 9.88 | 10.24 | 9.88 | 10.17 | 10.05 | 3.51% | 3,666,295 |
| Apr 15, 2026 | 9.75 | 9.90 | 9.73 | 9.82 | 9.71 | 0.97% | 3,026,346 |
| Apr 14, 2026 | 9.45 | 9.78 | 9.45 | 9.73 | 9.62 | 3.53% | 2,698,876 |
| Apr 13, 2026 | 9.36 | 9.44 | 9.25 | 9.39 | 9.29 | 0.15% | 1,805,201 |
| Apr 10, 2026 | 9.42 | 9.60 | 9.33 | 9.38 | 9.27 | 1.69% | 3,155,010 |
| Apr 9, 2026 | 9.50 | 9.50 | 9.10 | 9.22 | 9.12 | -3.41% | 4,304,063 |
| Apr 8, 2026 | 9.59 | 9.65 | 9.44 | 9.55 | 9.44 | 5.97% | 4,860,217 |
| Apr 7, 2026 | 9.11 | 9.21 | 8.93 | 9.01 | 8.91 | 1.37% | 3,922,770 |
| Apr 2, 2026 | 8.82 | 8.96 | 8.78 | 8.89 | 8.79 | -1.70% | 1,207,290 |
| Apr 1, 2026 | 8.96 | 9.07 | 8.85 | 9.04 | 8.94 | 4.17% | 3,341,512 |
| Mar 31, 2026 | 8.46 | 8.76 | 8.46 | 8.68 | 8.58 | 2.53% | 2,815,055 |
| Mar 30, 2026 | 8.35 | 8.51 | 8.20 | 8.47 | 8.37 | 1.15% | 2,893,729 |
| Mar 27, 2026 | 8.55 | 8.55 | 8.33 | 8.37 | 8.28 | -2.63% | 2,075,639 |
| Mar 26, 2026 | 8.60 | 8.72 | 8.55 | 8.60 | 8.50 | -0.67% | 1,917,138 |
| Mar 25, 2026 | 8.52 | 8.83 | 8.52 | 8.66 | 8.56 | 2.20% | 2,575,232 |
| Mar 24, 2026 | 8.41 | 8.53 | 8.27 | 8.47 | 8.37 | 1.12% | 2,523,874 |
| Mar 23, 2026 | 8.10 | 8.59 | 8.03 | 8.38 | 8.28 | -0.45% | 4,024,611 |
| Mar 20, 2026 | 8.56 | 8.63 | 8.41 | 8.41 | 8.32 | -0.43% | 3,508,444 |
| Mar 19, 2026 | 8.75 | 8.75 | 8.41 | 8.45 | 8.35 | -4.37% | 4,293,474 |
| Mar 18, 2026 | 8.90 | 9.03 | 8.80 | 8.84 | 8.74 | -0.47% | 2,397,810 |
| Mar 17, 2026 | 8.84 | 8.99 | 8.75 | 8.88 | 8.78 | 0.11% | 2,599,359 |
| Mar 16, 2026 | 8.90 | 8.97 | 8.74 | 8.87 | 8.77 | -0.25% | 2,886,249 |
| Mar 13, 2026 | 8.94 | 9.00 | 8.80 | 8.89 | 8.79 | -1.57% | 2,922,770 |
| Mar 12, 2026 | 8.97 | 9.12 | 8.87 | 9.03 | 8.93 | 0.65% | 2,995,596 |