Storskogen Group AB (publ) (STO:STOR.B)
Sweden
· Delayed Price · Currency is SEK 9.09
-0.03 (-0.35%)
At close: Mar 6, 2026
Storskogen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.16 | 9.24 | 9.03 | 9.09 | 9.09 | -0.35% | 5,730,260 |
| Mar 5, 2026 | 8.77 | 9.29 | 8.71 | 9.12 | 9.12 | 3.97% | 10,469,380 |
| Mar 4, 2026 | 8.43 | 8.81 | 8.38 | 8.78 | 8.78 | 3.71% | 6,858,464 |
| Mar 3, 2026 | 8.76 | 8.77 | 8.37 | 8.46 | 8.46 | -4.71% | 6,336,489 |
| Mar 2, 2026 | 9.00 | 9.06 | 8.89 | 8.88 | 8.88 | -3.67% | 5,556,707 |
| Feb 27, 2026 | 9.45 | 9.48 | 9.21 | 9.22 | 9.22 | -2.68% | 6,039,426 |
| Feb 26, 2026 | 9.31 | 9.48 | 9.21 | 9.47 | 9.47 | 1.50% | 2,862,426 |
| Feb 25, 2026 | 9.35 | 9.42 | 9.25 | 9.33 | 9.33 | -0.17% | 4,033,035 |
| Feb 24, 2026 | 9.30 | 9.50 | 9.25 | 9.35 | 9.35 | - | 6,776,792 |
| Feb 23, 2026 | 9.50 | 9.54 | 9.34 | 9.35 | 9.35 | -1.87% | 4,012,509 |
| Feb 20, 2026 | 9.60 | 9.63 | 9.40 | 9.53 | 9.53 | 0.08% | 3,800,010 |
| Feb 19, 2026 | 9.53 | 9.67 | 9.51 | 9.52 | 9.52 | -0.17% | 2,004,323 |
| Feb 18, 2026 | 9.47 | 9.55 | 9.35 | 9.53 | 9.53 | 0.70% | 3,300,826 |
| Feb 17, 2026 | 9.55 | 9.60 | 9.33 | 9.47 | 9.47 | -0.86% | 4,052,252 |
| Feb 16, 2026 | 9.80 | 9.85 | 9.55 | 9.55 | 9.55 | -2.55% | 3,986,384 |
| Feb 13, 2026 | 9.78 | 9.91 | 9.65 | 9.80 | 9.80 | 0.84% | 4,127,543 |
| Feb 12, 2026 | 10.03 | 10.04 | 9.72 | 9.72 | 9.72 | -1.84% | 5,408,826 |
| Feb 11, 2026 | 10.06 | 10.06 | 9.62 | 9.90 | 9.90 | -1.54% | 9,894,394 |
| Feb 10, 2026 | 11.13 | 11.22 | 10.06 | 10.06 | 10.06 | -9.66% | 17,832,020 |
| Feb 9, 2026 | 10.99 | 11.33 | 10.99 | 11.13 | 11.13 | 1.69% | 6,309,513 |
| Feb 6, 2026 | 10.67 | 10.98 | 10.48 | 10.95 | 10.95 | 2.43% | 3,611,348 |
| Feb 5, 2026 | 11.10 | 11.15 | 10.64 | 10.69 | 10.69 | -3.74% | 4,307,015 |
| Feb 4, 2026 | 11.12 | 11.15 | 10.99 | 11.10 | 11.10 | -0.13% | 2,427,189 |
| Feb 3, 2026 | 10.95 | 11.15 | 10.94 | 11.12 | 11.12 | 1.60% | 4,210,157 |
| Feb 2, 2026 | 10.70 | 10.99 | 10.59 | 10.94 | 10.94 | 1.20% | 3,373,984 |
| Jan 30, 2026 | 10.61 | 10.87 | 10.54 | 10.81 | 10.81 | 2.56% | 5,174,031 |
| Jan 29, 2026 | 11.33 | 11.33 | 10.54 | 10.54 | 10.54 | -7.14% | 8,702,543 |
| Jan 28, 2026 | 11.75 | 11.77 | 11.23 | 11.35 | 11.35 | -3.40% | 3,533,729 |
| Jan 27, 2026 | 11.58 | 11.90 | 11.53 | 11.75 | 11.75 | 1.34% | 2,636,041 |
| Jan 26, 2026 | 11.65 | 11.65 | 11.52 | 11.60 | 11.60 | -0.47% | 1,638,926 |
| Jan 23, 2026 | 12.03 | 12.03 | 11.59 | 11.65 | 11.65 | -3.12% | 3,242,565 |
| Jan 22, 2026 | 11.76 | 12.07 | 11.73 | 12.03 | 12.03 | 4.16% | 2,930,404 |
| Jan 21, 2026 | 11.24 | 11.65 | 11.16 | 11.55 | 11.55 | 2.58% | 3,741,053 |
| Jan 20, 2026 | 11.34 | 11.34 | 11.12 | 11.26 | 11.26 | -1.01% | 3,715,397 |
| Jan 19, 2026 | 11.46 | 11.75 | 11.29 | 11.37 | 11.37 | -3.36% | 5,061,804 |
| Jan 16, 2026 | 11.67 | 11.79 | 11.60 | 11.77 | 11.77 | 0.81% | 1,747,531 |
| Jan 15, 2026 | 11.53 | 11.74 | 11.50 | 11.67 | 11.67 | 1.26% | 3,571,662 |
| Jan 14, 2026 | 11.56 | 11.61 | 11.31 | 11.53 | 11.53 | 0.30% | 3,843,783 |
| Jan 13, 2026 | 11.62 | 11.68 | 11.32 | 11.49 | 11.49 | -1.37% | 3,067,755 |
| Jan 12, 2026 | 11.84 | 11.85 | 11.63 | 11.65 | 11.65 | -1.60% | 2,691,745 |
| Jan 9, 2026 | 11.53 | 11.84 | 11.40 | 11.84 | 11.84 | 2.96% | 5,841,821 |
| Jan 8, 2026 | 11.81 | 11.88 | 11.48 | 11.50 | 11.50 | -3.20% | 2,735,853 |
| Jan 7, 2026 | 11.35 | 11.88 | 11.31 | 11.88 | 11.88 | 4.85% | 5,300,289 |
| Jan 5, 2026 | 11.40 | 11.41 | 11.28 | 11.33 | 11.33 | -0.53% | 1,354,495 |
| Jan 2, 2026 | 11.78 | 11.84 | 11.32 | 11.39 | 11.39 | -2.98% | 3,105,352 |
| Dec 30, 2025 | 11.62 | 11.76 | 11.58 | 11.74 | 11.74 | 0.99% | 2,742,363 |
| Dec 29, 2025 | 11.45 | 11.64 | 11.38 | 11.63 | 11.63 | 1.93% | 2,752,919 |
| Dec 23, 2025 | 11.30 | 11.49 | 11.29 | 11.41 | 11.41 | 0.97% | 2,258,859 |
| Dec 22, 2025 | 11.10 | 11.34 | 11.09 | 11.30 | 11.30 | 1.53% | 3,120,967 |
| Dec 19, 2025 | 11.30 | 11.35 | 11.03 | 11.13 | 11.13 | -1.55% | 4,921,042 |
| Dec 18, 2025 | 11.10 | 11.31 | 10.98 | 11.30 | 11.30 | 1.39% | 2,166,236 |
| Dec 17, 2025 | 11.24 | 11.29 | 11.11 | 11.15 | 11.15 | -0.85% | 2,174,313 |
| Dec 16, 2025 | 11.30 | 11.30 | 11.11 | 11.24 | 11.24 | -0.49% | 2,668,973 |
| Dec 15, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 1,943,183 |
| Dec 12, 2025 | 11.13 | 11.49 | 11.09 | 11.20 | 11.20 | 0.63% | 7,012,135 |
| Dec 11, 2025 | 11.01 | 11.32 | 11.00 | 11.13 | 11.13 | 0.14% | 2,918,140 |
| Dec 10, 2025 | 11.05 | 11.16 | 10.98 | 11.11 | 11.11 | 0.54% | 2,387,223 |
| Dec 9, 2025 | 11.10 | 11.22 | 11.04 | 11.05 | 11.05 | -0.90% | 1,496,054 |
| Dec 8, 2025 | 11.29 | 11.40 | 11.06 | 11.15 | 11.15 | -1.20% | 3,590,973 |
| 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 |