Storskogen Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.385	11.515	11.300	11.465	11.465	-0.65%	1,778,710
Nov 5, 2026	11.670	11.780	11.470	11.540	11.540	-0.69%	2,266,568
Nov 4, 2026	11.335	11.670	11.330	11.620	11.620	2.33%	3,129,625
Nov 3, 2026	11.100	11.450	11.045	11.355	11.355	1.16%	2,531,343
Nov 2, 2026	11.070	11.250	10.980	11.225	11.225	1.26%	1,859,309
Oct 30, 2026	11.130	11.155	11.010	11.085	11.085	-0.40%	864,287
Oct 29, 2026	11.190	11.230	11.080	11.130	11.130	-0.71%	1,560,481
Oct 28, 2026	11.125	11.315	11.105	11.210	11.210	0.58%	2,407,748
Oct 27, 2026	11.130	11.200	10.950	11.145	11.145	-0.13%	2,061,031
Oct 26, 2026	11.215	11.290	11.000	11.160	11.160	1.64%	2,969,117
Oct 23, 2026	11.160	11.245	10.690	10.980	10.980	-0.14%	4,001,845
Oct 22, 2026	11.280	11.295	10.960	10.995	10.995	-2.96%	3,009,214
Oct 21, 2026	11.365	11.365	11.085	11.330	11.330	-0.26%	1,269,230
Oct 20, 2026	11.195	11.390	11.100	11.360	11.360	1.38%	1,005,856
Oct 19, 2026	11.320	11.320	11.130	11.205	11.205	-1.49%	2,173,230
Oct 16, 2026	11.220	11.500	11.220	11.375	11.375	1.02%	2,086,193
Oct 15, 2026	11.250	11.260	11.080	11.260	11.260	-0.04%	2,442,744
Oct 14, 2026	11.185	11.455	11.180	11.265	11.265	0.76%	2,296,251
Oct 13, 2026	11.010	11.190	11.000	11.180	11.180	1.54%	1,709,268
Oct 12, 2026	11.215	11.275	11.005	11.010	11.010	-1.83%	1,738,245
Oct 9, 2026	11.000	11.275	10.990	11.215	11.215	3.08%	2,523,625
Oct 8, 2026	10.985	10.985	10.770	10.880	10.880	-0.68%	2,635,241
Oct 7, 2026	11.265	11.265	10.955	10.955	10.955	-2.80%	2,283,042
Oct 6, 2026	10.980	11.430	10.980	11.270	11.270	2.78%	4,713,743
Oct 5, 2026	11.000	11.090	10.890	10.965	10.965	0.41%	2,323,423
Oct 2, 2026	10.845	11.040	10.820	10.920	10.920	0.41%	2,034,686
Oct 1, 2026	10.900	11.010	10.785	10.875	10.875	-0.41%	1,495,223
Sep 30, 2026	10.830	10.995	10.830	10.920	10.920	0.88%	1,890,974
Sep 29, 2026	10.960	11.005	10.825	10.825	10.825	-0.69%	1,765,695
Sep 28, 2026	11.030	11.080	10.865	10.900	10.900	-1.00%	2,156,617
Sep 25, 2026	10.920	11.115	10.920	11.010	11.010	0.82%	1,630,873
Sep 24, 2026	11.015	11.015	10.800	10.920	10.920	-0.86%	1,434,013
Sep 23, 2026	11.055	11.140	10.980	11.015	11.015	0.05%	2,191,941
Sep 22, 2026	11.045	11.090	10.920	11.010	11.010	0.18%	2,113,142
Sep 21, 2026	10.990	11.045	10.860	10.990	10.990	1.52%	1,554,548
Sep 18, 2026	11.010	11.065	10.740	10.825	10.825	-1.68%	3,503,844
Sep 17, 2026	10.870	11.125	10.870	11.010	11.010	1.29%	2,334,635
Sep 16, 2026	10.795	10.945	10.685	10.870	10.870	0.83%	2,485,213
Sep 15, 2026	10.695	10.785	10.475	10.780	10.780	0.61%	2,516,911
Sep 14, 2026	10.785	10.930	10.670	10.715	10.715	-1.20%	1,900,021
Sep 11, 2026	10.900	10.900	10.725	10.845	10.845	-0.50%	1,407,661
Sep 10, 2026	10.925	11.040	10.895	10.900	10.900	-0.23%	1,540,251
Sep 9, 2026	10.925	11.105	10.850	10.925	10.925	-	2,550,575
Sep 8, 2026	11.050	11.055	10.905	10.925	10.925	-1.22%	1,476,013
Sep 7, 2026	11.200	11.260	11.010	11.060	11.060	-1.69%	1,724,112
Sep 4, 2026	11.050	11.250	10.995	11.250	11.250	1.81%	2,560,065
Sep 3, 2026	10.915	11.150	10.915	11.050	11.050	1.47%	4,336,657
Sep 2, 2026	11.010	11.060	10.870	10.890	10.890	-1.22%	3,485,055
Sep 1, 2026	11.055	11.250	11.000	11.025	11.025	-0.77%	3,256,432
Aug 31, 2026	11.000	11.135	10.935	11.110	11.110	0.27%	3,066,127