Storskogen Group AB (publ) (FRA:0VK)
Germany
· Delayed Price · Currency is EUR 0.993
+0.002 (0.16%)
Last updated: Dec 4, 2025, 8:07 AM CET
Storskogen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.16% | - |
| Dec 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.39% | - |
| Dec 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Dec 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | - |
| Nov 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.19% | - |
| Nov 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | - |
| Nov 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.40% | - |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.49% | - |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.33% | - |
| Nov 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.32% | - |
| Nov 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.43% | - |
| Nov 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.59% | - |
| Nov 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.96% | - |
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.65% | - |
| Nov 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.43% | - |
| Nov 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.10% | - |
| Nov 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Nov 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.17% | - |
| Nov 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.87% | - |
| Nov 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Nov 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 13.31% | - |
| Nov 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.54% | - |
| Nov 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.07% | - |
| Nov 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.51% | - |
| Oct 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.18% | - |
| Oct 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.03% | - |
| Oct 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.24% | - |
| Oct 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.41% | - |
| Oct 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.25% | - |
| Oct 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.35% | - |
| Oct 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.36% | - |
| Oct 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.13% | - |
| Oct 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.60% | - |
| Oct 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.51% | - |
| Oct 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.12% | - |
| Oct 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.95% | - |
| Oct 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.92% | - |
| Oct 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.75% | - |
| Oct 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.13% | - |
| Oct 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.10% | - |
| Oct 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.52% | - |
| Oct 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.28% | - |
| Oct 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.31% | - |
| Oct 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.51% | - |
| Oct 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.46% | - |
| Oct 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.09% | - |
| Oct 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.08% | - |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.07% | - |
| Sep 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Sep 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.98% | - |
| Sep 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.95% | - |
| Sep 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.07% | - |
| Sep 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.12% | - |
| Sep 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.79% | - |
| Sep 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.50% | - |
| Sep 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.34% | - |
| Sep 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.69% | - |
| Sep 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.85% | - |
| Sep 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.65% | - |
| Sep 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.82% | - |
| Sep 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.86% | - |
| Sep 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.12% | - |
| Sep 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.21% | - |
| Sep 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.06% | - |
| Sep 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.26% | - |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.00% | - |
| Sep 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.09% | - |
| Sep 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.69% | - |
| Aug 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.09% | - |
| Aug 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.33% | - |
| Aug 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.84% | - |
| Aug 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.46% | - |
| Aug 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.44% | - |
| Aug 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.95% | - |
| Aug 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.63% | - |
| Aug 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.55% | - |
| Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.67% | - |
| Aug 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.09% | - |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Aug 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.18% | - |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90% | - |
| Aug 12, 2025 | 1.00 | 1.00 | 0.89 | 0.89 | 0.89 | -12.92% | 3,333 |
| Aug 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.35% | - |
| Aug 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.97% | - |
| Aug 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | - |
| Aug 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.70% | - |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | - |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.69% | - |
| Aug 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.26% | - |
| Jul 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.00% | - |
| Jul 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.29% | - |
| Jul 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -4.57% | - |
| Jul 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.06% | - |
| Jul 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.63% | - |
| Jul 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.41% | - |
| Jul 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.46% | - |
| Jul 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.22% | - |
| Jul 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | - |
| Jul 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.00% | - |