Storskogen Group AB (publ) (STO:STOR.B)
Sweden
· Delayed Price · Currency is SEK 9.13
-0.67 (-6.88%)
Apr 29, 2026, 11:58 AM CET
Storskogen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.98 | 9.98 | 9.78 | 9.80 | 9.80 | -1.65% | 3,344,302 |
| Apr 27, 2026 | 9.92 | 10.10 | 9.86 | 9.96 | 9.96 | 0.42% | 2,162,368 |
| Apr 24, 2026 | 10.07 | 10.13 | 9.83 | 9.92 | 9.92 | -1.42% | 2,254,674 |
| Apr 23, 2026 | 10.15 | 10.18 | 10.00 | 10.07 | 10.07 | -0.84% | 2,894,688 |
| Apr 22, 2026 | 10.13 | 10.21 | 10.04 | 10.15 | 10.15 | 0.69% | 2,077,047 |
| Apr 21, 2026 | 10.19 | 10.21 | 9.99 | 10.08 | 10.08 | -0.74% | 2,426,357 |
| Apr 20, 2026 | 10.19 | 10.28 | 10.15 | 10.16 | 10.16 | -2.17% | 2,418,655 |
| Apr 17, 2026 | 10.18 | 10.50 | 10.13 | 10.38 | 10.38 | 2.12% | 4,538,126 |
| Apr 16, 2026 | 9.88 | 10.24 | 9.88 | 10.17 | 10.17 | 3.51% | 3,666,295 |
| Apr 15, 2026 | 9.75 | 9.90 | 9.73 | 9.82 | 9.82 | 0.97% | 3,026,346 |
| Apr 14, 2026 | 9.45 | 9.78 | 9.45 | 9.73 | 9.73 | 3.53% | 2,698,876 |
| Apr 13, 2026 | 9.36 | 9.44 | 9.25 | 9.39 | 9.39 | 0.15% | 1,805,201 |
| Apr 10, 2026 | 9.42 | 9.60 | 9.33 | 9.38 | 9.38 | 1.69% | 3,155,010 |
| Apr 9, 2026 | 9.50 | 9.50 | 9.10 | 9.22 | 9.22 | -3.41% | 4,304,063 |
| Apr 8, 2026 | 9.59 | 9.65 | 9.44 | 9.55 | 9.55 | 5.97% | 4,860,217 |
| Apr 7, 2026 | 9.11 | 9.21 | 8.93 | 9.01 | 9.01 | 1.37% | 3,922,770 |
| Apr 2, 2026 | 8.82 | 8.96 | 8.78 | 8.89 | 8.89 | -1.70% | 1,207,290 |
| Apr 1, 2026 | 8.96 | 9.07 | 8.85 | 9.04 | 9.04 | 4.17% | 3,341,512 |
| Mar 31, 2026 | 8.46 | 8.76 | 8.46 | 8.68 | 8.68 | 2.53% | 2,815,055 |
| Mar 30, 2026 | 8.35 | 8.51 | 8.20 | 8.47 | 8.47 | 1.15% | 2,893,729 |
| Mar 27, 2026 | 8.55 | 8.55 | 8.33 | 8.37 | 8.37 | -2.63% | 2,075,639 |
| Mar 26, 2026 | 8.60 | 8.72 | 8.55 | 8.60 | 8.60 | -0.67% | 1,917,138 |
| Mar 25, 2026 | 8.52 | 8.83 | 8.52 | 8.66 | 8.66 | 2.20% | 2,508,924 |
| Mar 24, 2026 | 8.41 | 8.53 | 8.27 | 8.47 | 8.47 | 1.12% | 2,523,874 |
| Mar 23, 2026 | 8.10 | 8.59 | 8.03 | 8.38 | 8.38 | -0.45% | 4,024,611 |
| Mar 20, 2026 | 8.56 | 8.63 | 8.41 | 8.41 | 8.41 | -0.43% | 3,508,444 |
| Mar 19, 2026 | 8.75 | 8.75 | 8.41 | 8.45 | 8.45 | -4.37% | 4,293,474 |
| Mar 18, 2026 | 8.90 | 9.03 | 8.80 | 8.84 | 8.84 | -0.47% | 2,397,810 |
| Mar 17, 2026 | 8.84 | 8.99 | 8.75 | 8.88 | 8.88 | 0.11% | 2,599,359 |
| Mar 16, 2026 | 8.90 | 8.97 | 8.74 | 8.87 | 8.87 | -0.25% | 2,886,249 |
| Mar 13, 2026 | 8.94 | 9.00 | 8.80 | 8.89 | 8.89 | -1.57% | 2,922,770 |
| Mar 12, 2026 | 8.97 | 9.12 | 8.87 | 9.03 | 9.03 | 0.65% | 2,995,596 |
| Mar 11, 2026 | 9.07 | 9.16 | 8.92 | 8.97 | 8.97 | -1.10% | 3,190,348 |
| Mar 10, 2026 | 9.15 | 9.19 | 9.00 | 9.07 | 9.07 | 2.28% | 3,293,297 |
| Mar 9, 2026 | 8.83 | 8.95 | 8.77 | 8.87 | 8.87 | -2.42% | 5,454,998 |
| 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 |