Storskogen Group AB (publ) (STO:STOR.B)
Sweden
· Delayed Price · Currency is SEK 11.29
+0.04 (0.31%)
At close: Dec 5, 2025
Storskogen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.30 | 11.43 | 11.22 | 11.29 | 11.29 | 0.31% | 2,474,713 |
| Dec 4, 2025 | 10.99 | 11.32 | 10.99 | 11.25 | 11.25 | 3.45% | 4,221,913 |
| Dec 3, 2025 | 11.05 | 11.11 | 10.83 | 10.88 | 10.88 | -1.54% | 2,170,889 |
| Dec 2, 2025 | 11.32 | 11.32 | 10.97 | 11.05 | 11.05 | -2.43% | 3,659,232 |
| Dec 1, 2025 | 11.26 | 11.35 | 11.15 | 11.32 | 11.32 | 0.67% | 3,771,351 |
| Nov 28, 2025 | 11.29 | 11.32 | 11.12 | 11.25 | 11.25 | -0.44% | 4,319,071 |
| Nov 27, 2025 | 11.20 | 11.35 | 11.16 | 11.30 | 11.30 | 0.89% | 3,105,599 |
| Nov 26, 2025 | 11.15 | 11.25 | 11.12 | 11.20 | 11.20 | 0.40% | 3,006,841 |
| Nov 25, 2025 | 11.16 | 11.26 | 11.07 | 11.15 | 11.15 | -0.36% | 2,870,409 |
| Nov 24, 2025 | 10.99 | 11.24 | 10.98 | 11.19 | 11.19 | 2.43% | 4,014,898 |
| Nov 21, 2025 | 10.80 | 10.95 | 10.73 | 10.93 | 10.93 | 0.60% | 2,883,866 |
| Nov 20, 2025 | 11.08 | 11.25 | 10.83 | 10.86 | 10.86 | -1.54% | 2,626,112 |
| Nov 19, 2025 | 10.92 | 11.12 | 10.84 | 11.03 | 11.03 | 0.87% | 1,922,532 |
| Nov 18, 2025 | 10.81 | 11.11 | 10.74 | 10.94 | 10.94 | -0.68% | 2,945,657 |
| Nov 17, 2025 | 11.22 | 11.29 | 10.97 | 11.01 | 11.01 | -1.74% | 2,067,067 |
| Nov 14, 2025 | 11.20 | 11.30 | 11.07 | 11.21 | 11.21 | -1.36% | 3,156,894 |
| Nov 13, 2025 | 11.52 | 11.61 | 11.29 | 11.36 | 11.36 | -1.17% | 2,679,175 |
| Nov 12, 2025 | 11.50 | 11.72 | 11.41 | 11.50 | 11.50 | -0.04% | 4,307,240 |
| Nov 11, 2025 | 11.44 | 11.53 | 11.34 | 11.50 | 11.50 | 0.35% | 2,537,542 |
| Nov 10, 2025 | 11.34 | 11.50 | 11.27 | 11.46 | 11.46 | 1.91% | 3,149,745 |
| Nov 7, 2025 | 11.50 | 11.60 | 11.03 | 11.25 | 11.25 | -2.22% | 5,248,289 |
| Nov 6, 2025 | 11.48 | 11.64 | 11.21 | 11.50 | 11.50 | 0.09% | 5,411,278 |
| Nov 5, 2025 | 11.77 | 12.00 | 11.25 | 11.49 | 11.49 | 14.33% | 27,769,770 |
| Nov 4, 2025 | 9.73 | 10.05 | 9.70 | 10.05 | 10.05 | 2.34% | 4,681,921 |
| Nov 3, 2025 | 9.93 | 10.14 | 9.80 | 9.82 | 9.82 | -0.39% | 4,478,974 |
| Oct 31, 2025 | 9.91 | 10.01 | 9.85 | 9.86 | 9.86 | -0.48% | 1,098,024 |
| Oct 30, 2025 | 9.89 | 9.99 | 9.85 | 9.91 | 9.91 | 0.14% | 2,339,583 |
| Oct 29, 2025 | 10.02 | 10.09 | 9.89 | 9.89 | 9.89 | -1.08% | 1,614,144 |
| Oct 28, 2025 | 10.17 | 10.19 | 9.98 | 10.00 | 10.00 | -1.57% | 3,387,762 |
| Oct 27, 2025 | 10.19 | 10.28 | 10.00 | 10.16 | 10.16 | 0.40% | 1,877,721 |
| Oct 24, 2025 | 10.02 | 10.20 | 9.95 | 10.12 | 10.12 | 1.24% | 4,120,703 |
| Oct 23, 2025 | 9.84 | 10.04 | 9.82 | 10.00 | 10.00 | 1.90% | 3,252,811 |
| Oct 22, 2025 | 9.65 | 9.85 | 9.54 | 9.81 | 9.81 | 1.68% | 2,258,288 |
| Oct 21, 2025 | 9.56 | 9.68 | 9.47 | 9.65 | 9.65 | 1.24% | 1,832,756 |
| Oct 20, 2025 | 9.37 | 9.58 | 9.32 | 9.53 | 9.53 | 1.66% | 2,273,052 |
| Oct 17, 2025 | 9.42 | 9.47 | 9.23 | 9.37 | 9.37 | -1.72% | 2,811,783 |
| Oct 16, 2025 | 9.49 | 9.56 | 9.30 | 9.54 | 9.54 | 0.63% | 3,068,767 |
| Oct 15, 2025 | 9.60 | 9.66 | 9.46 | 9.48 | 9.48 | -0.08% | 2,522,624 |
| Oct 14, 2025 | 9.61 | 9.61 | 9.36 | 9.49 | 9.49 | -1.76% | 2,800,148 |
| Oct 13, 2025 | 9.70 | 9.77 | 9.60 | 9.66 | 9.66 | -0.31% | 1,279,287 |
| Oct 10, 2025 | 9.84 | 9.98 | 9.69 | 9.69 | 9.69 | -1.28% | 1,974,190 |
| Oct 9, 2025 | 9.98 | 10.10 | 9.75 | 9.81 | 9.81 | -1.53% | 4,287,719 |
| Oct 8, 2025 | 9.70 | 10.00 | 9.62 | 9.96 | 9.96 | 3.30% | 4,612,763 |
| Oct 7, 2025 | 9.88 | 9.89 | 9.62 | 9.65 | 9.65 | -2.37% | 4,174,662 |
| Oct 6, 2025 | 9.91 | 9.99 | 9.80 | 9.88 | 9.88 | -0.50% | 3,094,493 |
| Oct 3, 2025 | 9.71 | 10.03 | 9.71 | 9.93 | 9.93 | 2.37% | 3,859,687 |
| Oct 2, 2025 | 9.72 | 9.84 | 9.65 | 9.70 | 9.70 | 1.02% | 3,178,210 |
| Oct 1, 2025 | 9.58 | 9.68 | 9.50 | 9.60 | 9.60 | 0.15% | 2,850,677 |
| Sep 30, 2025 | 9.50 | 9.65 | 9.46 | 9.59 | 9.59 | 1.05% | 2,971,479 |
| Sep 29, 2025 | 9.47 | 9.57 | 9.39 | 9.49 | 9.49 | 0.81% | 1,747,448 |
| Sep 26, 2025 | 9.40 | 9.53 | 9.36 | 9.41 | 9.41 | 0.30% | 1,189,582 |
| Sep 25, 2025 | 9.35 | 9.47 | 9.28 | 9.38 | 9.38 | 0.45% | 2,704,838 |
| Sep 24, 2025 | 9.69 | 9.69 | 9.34 | 9.34 | 9.34 | -3.59% | 4,975,544 |
| Sep 23, 2025 | 9.40 | 9.75 | 9.37 | 9.69 | 9.69 | 3.06% | 4,005,695 |
| Sep 22, 2025 | 9.51 | 9.55 | 9.38 | 9.40 | 9.40 | -1.28% | 2,242,434 |
| Sep 19, 2025 | 9.62 | 9.66 | 9.48 | 9.52 | 9.52 | -0.46% | 3,675,119 |
| Sep 18, 2025 | 9.43 | 9.61 | 9.40 | 9.57 | 9.57 | 2.00% | 2,299,560 |
| Sep 17, 2025 | 9.34 | 9.42 | 9.30 | 9.38 | 9.38 | 0.32% | 1,622,305 |
| Sep 16, 2025 | 9.51 | 9.61 | 9.32 | 9.35 | 9.35 | -1.68% | 2,962,566 |
| Sep 15, 2025 | 9.50 | 9.67 | 9.48 | 9.51 | 9.51 | 0.15% | 2,500,451 |
| Sep 12, 2025 | 9.56 | 9.65 | 9.44 | 9.50 | 9.50 | -0.90% | 1,707,599 |
| Sep 11, 2025 | 9.53 | 9.66 | 9.42 | 9.58 | 9.58 | 0.42% | 1,394,619 |
| Sep 10, 2025 | 9.66 | 9.73 | 9.50 | 9.54 | 9.54 | -1.06% | 2,567,568 |
| Sep 9, 2025 | 9.50 | 9.64 | 9.36 | 9.64 | 9.64 | 1.35% | 4,058,150 |
| Sep 8, 2025 | 9.46 | 9.53 | 9.39 | 9.52 | 9.52 | 0.76% | 2,620,623 |
| Sep 5, 2025 | 9.42 | 9.62 | 9.42 | 9.44 | 9.44 | 1.50% | 4,622,313 |
| Sep 4, 2025 | 9.39 | 9.48 | 9.30 | 9.30 | 9.30 | -0.87% | 3,509,552 |
| Sep 3, 2025 | 9.53 | 9.63 | 9.34 | 9.39 | 9.39 | -1.20% | 4,674,304 |
| Sep 2, 2025 | 9.82 | 9.89 | 9.49 | 9.50 | 9.50 | -3.02% | 4,866,892 |
| Sep 1, 2025 | 9.82 | 9.91 | 9.76 | 9.80 | 9.80 | -0.55% | 2,537,651 |
| Aug 29, 2025 | 9.95 | 10.05 | 9.83 | 9.85 | 9.85 | -0.79% | 4,079,714 |
| Aug 28, 2025 | 10.00 | 10.15 | 9.88 | 9.93 | 9.93 | -0.14% | 3,656,718 |
| Aug 27, 2025 | 10.02 | 10.04 | 9.92 | 9.94 | 9.94 | -0.73% | 3,383,135 |
| Aug 26, 2025 | 10.15 | 10.20 | 10.02 | 10.02 | 10.02 | -1.28% | 5,963,598 |
| Aug 25, 2025 | 10.29 | 10.29 | 10.14 | 10.15 | 10.15 | -1.46% | 3,663,302 |
| Aug 22, 2025 | 10.25 | 10.40 | 10.16 | 10.30 | 10.30 | 0.49% | 6,086,212 |
| Aug 21, 2025 | 10.36 | 10.43 | 10.20 | 10.25 | 10.25 | -1.06% | 2,854,916 |
| Aug 20, 2025 | 10.34 | 10.45 | 10.28 | 10.36 | 10.36 | -1.05% | 2,759,998 |
| Aug 19, 2025 | 10.04 | 10.48 | 10.04 | 10.47 | 10.47 | 4.29% | 4,574,957 |
| Aug 18, 2025 | 10.28 | 10.41 | 9.97 | 10.04 | 10.04 | -2.00% | 5,239,511 |
| Aug 15, 2025 | 10.08 | 10.37 | 10.07 | 10.24 | 10.24 | 1.84% | 4,827,221 |
| Aug 14, 2025 | 10.13 | 10.25 | 9.96 | 10.06 | 10.06 | -0.30% | 6,288,158 |
| Aug 13, 2025 | 10.10 | 10.40 | 10.01 | 10.09 | 10.09 | 0.45% | 12,486,020 |
| Aug 12, 2025 | 9.88 | 10.57 | 9.66 | 10.04 | 10.04 | -11.62% | 31,886,960 |
| Aug 11, 2025 | 11.46 | 11.62 | 11.32 | 11.36 | 11.36 | -0.66% | 3,234,981 |
| Aug 8, 2025 | 11.62 | 11.67 | 11.44 | 11.44 | 11.44 | -1.55% | 2,322,355 |
| Aug 7, 2025 | 11.43 | 11.77 | 11.43 | 11.62 | 11.62 | 2.07% | 2,398,191 |
| Aug 6, 2025 | 11.45 | 11.52 | 11.10 | 11.38 | 11.38 | -0.18% | 4,669,110 |
| Aug 5, 2025 | 11.28 | 11.43 | 11.23 | 11.40 | 11.40 | 1.69% | 1,789,268 |
| Aug 4, 2025 | 11.22 | 11.35 | 11.13 | 11.21 | 11.21 | 0.22% | 2,057,270 |
| Aug 1, 2025 | 11.33 | 11.41 | 11.06 | 11.19 | 11.19 | -1.97% | 2,851,513 |
| Jul 31, 2025 | 11.68 | 11.80 | 11.41 | 11.41 | 11.41 | -2.27% | 2,997,649 |
| Jul 30, 2025 | 11.96 | 12.20 | 11.60 | 11.68 | 11.68 | -2.18% | 3,702,175 |
| Jul 29, 2025 | 12.10 | 12.30 | 11.92 | 11.94 | 11.94 | -1.24% | 2,627,567 |
| Jul 28, 2025 | 12.82 | 12.86 | 12.03 | 12.09 | 12.09 | -4.32% | 3,393,831 |
| Jul 25, 2025 | 12.48 | 12.63 | 12.45 | 12.63 | 12.63 | 0.64% | 2,068,021 |
| Jul 24, 2025 | 12.50 | 12.62 | 12.39 | 12.55 | 12.55 | 2.03% | 2,918,744 |
| Jul 23, 2025 | 12.00 | 12.38 | 12.00 | 12.30 | 12.30 | 2.50% | 3,333,913 |
| Jul 22, 2025 | 12.14 | 12.15 | 11.82 | 12.00 | 12.00 | -1.19% | 2,202,750 |
| Jul 21, 2025 | 12.10 | 12.20 | 12.00 | 12.15 | 12.15 | 0.91% | 1,814,370 |