Skip to content
STOCKHOLM stocks: 279Advancing: 146Declining: 110Currency: SEK
Open Tradzy

Storskogen Group AB (publ) (STOR-B) Price History

Daily open, high, low, close and volume for Storskogen Group AB (publ) (STOR-B) from 2025-10-09 to 2026-10-09, newest first.

‹ STOR-B price and chart
DateOpenHighLowCloseVolume
2026-10-09SEK 11.00SEK 11.28SEK 10.99SEK 11.222,523,625
2026-10-08SEK 10.99SEK 10.99SEK 10.77SEK 10.882,635,241
2026-10-07SEK 11.27SEK 11.27SEK 10.96SEK 10.962,283,042
2026-10-06SEK 10.98SEK 11.43SEK 10.98SEK 11.274,713,743
2026-10-05SEK 11.00SEK 11.09SEK 10.89SEK 10.972,321,322
2026-10-02SEK 10.85SEK 11.04SEK 10.82SEK 10.922,034,686
2026-10-01SEK 10.90SEK 11.01SEK 10.79SEK 10.881,492,793
2026-09-30SEK 10.83SEK 11.00SEK 10.83SEK 10.921,890,974
2026-09-29SEK 10.96SEK 11.01SEK 10.83SEK 10.831,750,270
2026-09-28SEK 11.03SEK 11.08SEK 10.87SEK 10.902,190,767
2026-09-25SEK 10.92SEK 11.12SEK 10.92SEK 11.011,690,765
2026-09-24SEK 11.02SEK 11.02SEK 10.80SEK 10.921,434,013
2026-09-23SEK 11.06SEK 11.14SEK 10.98SEK 11.022,188,441
2026-09-22SEK 11.05SEK 11.09SEK 10.92SEK 11.012,113,142
2026-09-21SEK 10.99SEK 11.05SEK 10.86SEK 10.991,625,897
2026-09-18SEK 11.01SEK 11.07SEK 10.74SEK 10.833,503,844
2026-09-17SEK 10.87SEK 11.13SEK 10.87SEK 11.012,334,635
2026-09-16SEK 10.80SEK 10.95SEK 10.69SEK 10.872,485,213
2026-09-15SEK 10.70SEK 10.79SEK 10.48SEK 10.782,511,801
2026-09-14SEK 10.79SEK 10.93SEK 10.67SEK 10.721,973,949
2026-09-11SEK 10.90SEK 10.90SEK 10.73SEK 10.851,407,661
2026-09-10SEK 10.93SEK 11.04SEK 10.90SEK 10.901,638,891
2026-09-09SEK 10.93SEK 11.11SEK 10.85SEK 10.932,496,236
2026-09-08SEK 11.05SEK 11.06SEK 10.91SEK 10.931,475,613
2026-09-07SEK 11.20SEK 11.26SEK 11.01SEK 11.061,783,792
2026-09-04SEK 11.05SEK 11.25SEK 11.00SEK 11.252,560,065
2026-09-03SEK 10.92SEK 11.15SEK 10.92SEK 11.054,336,657
2026-09-02SEK 11.01SEK 11.06SEK 10.87SEK 10.893,485,055
2026-09-01SEK 11.06SEK 11.25SEK 11.00SEK 11.033,256,432
2026-08-31SEK 11.00SEK 11.14SEK 10.94SEK 11.113,109,754
2026-08-28SEK 11.10SEK 11.20SEK 11.00SEK 11.081,943,935
2026-08-27SEK 10.87SEK 11.12SEK 10.78SEK 11.093,885,548
2026-08-26SEK 10.72SEK 10.91SEK 10.70SEK 10.821,878,688
2026-08-25SEK 10.71SEK 10.90SEK 10.64SEK 10.752,539,450
2026-08-24SEK 10.87SEK 10.92SEK 10.69SEK 10.691,567,275
2026-08-21SEK 10.79SEK 10.98SEK 10.78SEK 10.892,056,220
2026-08-20SEK 10.62SEK 10.79SEK 10.56SEK 10.781,985,196
2026-08-19SEK 10.66SEK 10.66SEK 10.50SEK 10.611,679,690
2026-08-18SEK 10.59SEK 10.79SEK 10.44SEK 10.663,079,386
2026-08-17SEK 10.69SEK 10.74SEK 10.45SEK 10.502,984,842
2026-08-14SEK 10.65SEK 10.87SEK 10.62SEK 10.693,023,099
2026-08-13SEK 10.80SEK 10.90SEK 10.63SEK 10.633,172,036
2026-08-12SEK 10.93SEK 11.00SEK 10.51SEK 10.717,117,831
2026-08-11SEK 11.15SEK 11.16SEK 10.28SEK 10.8210,791,031
2026-08-10SEK 10.75SEK 10.75SEK 10.49SEK 10.682,407,782
2026-08-07SEK 10.77SEK 10.81SEK 10.36SEK 10.722,381,983
2026-08-06SEK 10.81SEK 10.88SEK 10.73SEK 10.731,417,587
2026-08-05SEK 10.88SEK 10.96SEK 10.79SEK 10.811,912,095
2026-08-04SEK 10.92SEK 10.96SEK 10.68SEK 10.894,705,532
2026-08-03SEK 10.70SEK 11.02SEK 10.69SEK 10.924,045,974
2026-07-31SEK 10.50SEK 10.79SEK 10.47SEK 10.693,756,519
2026-07-30SEK 10.55SEK 10.63SEK 10.47SEK 10.501,938,267
2026-07-29SEK 10.36SEK 10.70SEK 10.33SEK 10.593,829,789
2026-07-28SEK 10.13SEK 10.38SEK 10.07SEK 10.362,411,006
2026-07-27SEK 9.99SEK 10.20SEK 9.96SEK 10.132,947,779
2026-07-24SEK 9.79SEK 9.98SEK 9.71SEK 9.952,210,783
2026-07-23SEK 9.45SEK 10.00SEK 9.45SEK 9.795,277,741
2026-07-22SEK 9.25SEK 9.47SEK 9.11SEK 9.391,264,924
2026-07-21SEK 9.45SEK 9.46SEK 9.15SEK 9.251,816,671
2026-07-20SEK 9.56SEK 9.60SEK 9.35SEK 9.481,640,842
2026-07-17SEK 9.61SEK 9.68SEK 9.46SEK 9.611,945,670
2026-07-16SEK 9.35SEK 9.65SEK 9.34SEK 9.582,604,544
2026-07-15SEK 9.32SEK 9.43SEK 9.09SEK 9.362,015,981
2026-07-14SEK 9.05SEK 9.33SEK 9.04SEK 9.311,670,772
2026-07-13SEK 8.83SEK 9.07SEK 8.74SEK 9.061,643,266
2026-07-10SEK 8.80SEK 8.91SEK 8.78SEK 8.851,179,558
2026-07-09SEK 8.84SEK 8.84SEK 8.73SEK 8.79986,369
2026-07-08SEK 8.93SEK 8.93SEK 8.69SEK 8.731,948,862
2026-07-07SEK 9.00SEK 9.19SEK 9.00SEK 9.001,762,146
2026-07-06SEK 9.13SEK 9.13SEK 8.96SEK 9.031,467,014
2026-07-03SEK 8.86SEK 9.22SEK 8.86SEK 9.092,771,499
2026-07-02SEK 8.69SEK 8.90SEK 8.66SEK 8.812,586,261
2026-07-01SEK 8.54SEK 8.74SEK 8.45SEK 8.701,634,967
2026-06-30SEK 8.51SEK 8.59SEK 8.43SEK 8.531,832,769
2026-06-29SEK 8.55SEK 8.72SEK 8.49SEK 8.492,083,861
2026-06-26SEK 8.70SEK 8.72SEK 8.49SEK 8.525,831,550
2026-06-25SEK 8.71SEK 8.84SEK 8.70SEK 8.711,594,242
2026-06-24SEK 8.65SEK 8.71SEK 8.60SEK 8.711,488,315
2026-06-23SEK 8.71SEK 8.73SEK 8.59SEK 8.631,820,082
2026-06-22SEK 8.72SEK 8.93SEK 8.56SEK 8.861,859,122
2026-06-18SEK 8.92SEK 9.00SEK 8.64SEK 8.712,948,982
2026-06-17SEK 9.15SEK 9.15SEK 8.74SEK 8.973,032,090
2026-06-16SEK 9.17SEK 9.27SEK 9.08SEK 9.165,115,083
2026-06-15SEK 9.21SEK 9.30SEK 9.05SEK 9.132,193,877
2026-06-12SEK 8.86SEK 9.09SEK 8.80SEK 9.056,012,624
2026-06-11SEK 8.73SEK 8.79SEK 8.58SEK 8.691,969,333
2026-06-10SEK 8.75SEK 8.79SEK 8.54SEK 8.741,475,417
2026-06-09SEK 8.81SEK 8.91SEK 8.67SEK 8.702,703,883
2026-06-08SEK 9.00SEK 9.00SEK 8.71SEK 8.812,077,899
2026-06-05SEK 9.08SEK 9.18SEK 9.01SEK 9.021,010,039
2026-06-04SEK 8.95SEK 9.20SEK 8.95SEK 9.101,911,567
2026-06-03SEK 9.12SEK 9.16SEK 8.94SEK 8.942,311,007
2026-06-02SEK 9.08SEK 9.35SEK 9.08SEK 9.121,846,122
2026-06-01SEK 9.23SEK 9.30SEK 9.08SEK 9.081,916,968
2026-05-29SEK 9.43SEK 9.48SEK 9.14SEK 9.265,810,001
2026-05-28SEK 9.52SEK 9.52SEK 9.33SEK 9.401,631,386
2026-05-27SEK 9.65SEK 9.75SEK 9.56SEK 9.572,147,045
2026-05-26SEK 9.81SEK 9.81SEK 9.65SEK 9.691,060,863
2026-05-25SEK 9.60SEK 9.88SEK 9.60SEK 9.853,306,950
2026-05-22SEK 9.57SEK 9.65SEK 9.41SEK 9.572,013,946
2026-05-21SEK 9.70SEK 9.70SEK 9.42SEK 9.501,695,473
2026-05-20SEK 9.27SEK 9.73SEK 9.16SEK 9.643,151,795
2026-05-19SEK 9.10SEK 9.48SEK 9.10SEK 9.311,896,651
2026-05-18SEK 9.09SEK 9.25SEK 9.00SEK 9.102,168,591
2026-05-15SEK 9.13SEK 9.33SEK 9.09SEK 9.222,756,948
2026-05-13SEK 9.24SEK 9.34SEK 9.00SEK 9.101,518,915
2026-05-12SEK 9.46SEK 9.46SEK 9.15SEK 9.151,896,760
2026-05-11SEK 9.43SEK 9.56SEK 9.33SEK 9.461,945,258
2026-05-08SEK 9.58SEK 9.63SEK 9.33SEK 9.441,945,805
2026-05-07SEK 9.65SEK 9.73SEK 9.52SEK 9.581,921,220
2026-05-06SEK 9.53SEK 9.79SEK 9.41SEK 9.683,630,655
2026-05-05SEK 9.30SEK 9.53SEK 9.30SEK 9.382,159,290
2026-05-04SEK 9.10SEK 9.42SEK 9.08SEK 9.332,696,377
2026-04-30SEK 8.80SEK 9.31SEK 8.74SEK 9.043,258,662
2026-04-29SEK 9.16SEK 9.19SEK 8.56SEK 8.8512,983,822
2026-04-28SEK 9.98SEK 9.98SEK 9.78SEK 9.803,315,983
2026-04-27SEK 9.92SEK 10.10SEK 9.86SEK 9.962,162,368
2026-04-24SEK 10.07SEK 10.13SEK 9.83SEK 9.922,248,696
2026-04-23SEK 10.15SEK 10.18SEK 10.00SEK 10.073,099,599
2026-04-22SEK 10.13SEK 10.21SEK 10.04SEK 10.152,249,042
2026-04-21SEK 10.19SEK 10.21SEK 9.99SEK 10.082,426,357
2026-04-20SEK 10.19SEK 10.28SEK 10.15SEK 10.162,410,124
2026-04-17SEK 10.18SEK 10.50SEK 10.13SEK 10.384,511,096
2026-04-16SEK 9.88SEK 10.24SEK 9.88SEK 10.173,666,295
2026-04-15SEK 9.75SEK 9.90SEK 9.73SEK 9.823,026,346
2026-04-14SEK 9.45SEK 9.78SEK 9.45SEK 9.732,697,916
2026-04-13SEK 9.36SEK 9.44SEK 9.25SEK 9.391,803,565
2026-04-10SEK 9.42SEK 9.60SEK 9.33SEK 9.383,154,038
2026-04-09SEK 9.50SEK 9.50SEK 9.10SEK 9.224,298,110
2026-04-08SEK 9.59SEK 9.65SEK 9.44SEK 9.554,858,265
2026-04-07SEK 9.11SEK 9.21SEK 8.93SEK 9.013,921,670
2026-04-02SEK 8.82SEK 8.96SEK 8.78SEK 8.891,207,290
2026-04-01SEK 8.96SEK 9.07SEK 8.85SEK 9.043,330,614
2026-03-31SEK 8.46SEK 8.76SEK 8.46SEK 8.682,813,722
2026-03-30SEK 8.35SEK 8.51SEK 8.20SEK 8.472,879,689
2026-03-27SEK 8.55SEK 8.55SEK 8.33SEK 8.372,075,291
2026-03-26SEK 8.60SEK 8.72SEK 8.55SEK 8.601,916,042
2026-03-25SEK 8.52SEK 8.83SEK 8.52SEK 8.662,567,884
2026-03-24SEK 8.41SEK 8.53SEK 8.27SEK 8.472,519,022
2026-03-23SEK 8.10SEK 8.59SEK 8.03SEK 8.384,002,426
2026-03-20SEK 8.56SEK 8.63SEK 8.41SEK 8.413,502,965
2026-03-19SEK 8.75SEK 8.75SEK 8.41SEK 8.454,293,414
2026-03-18SEK 8.90SEK 9.03SEK 8.80SEK 8.842,397,810
2026-03-17SEK 8.84SEK 8.99SEK 8.75SEK 8.882,599,359
2026-03-16SEK 8.90SEK 8.97SEK 8.74SEK 8.872,886,249
2026-03-13SEK 8.94SEK 9.00SEK 8.80SEK 8.892,921,260
2026-03-12SEK 8.97SEK 9.12SEK 8.87SEK 9.032,995,412
2026-03-11SEK 9.07SEK 9.16SEK 8.92SEK 8.973,168,354
2026-03-10SEK 9.15SEK 9.19SEK 9.00SEK 9.073,293,297
2026-03-09SEK 8.83SEK 8.95SEK 8.77SEK 8.875,442,660
2026-03-06SEK 9.16SEK 9.24SEK 9.03SEK 9.095,645,749
2026-03-05SEK 8.77SEK 9.29SEK 8.71SEK 9.1210,425,638
2026-03-04SEK 8.43SEK 8.81SEK 8.38SEK 8.786,793,531
2026-03-03SEK 8.76SEK 8.77SEK 8.37SEK 8.466,265,874
2026-03-02SEK 9.00SEK 9.06SEK 8.89SEK 8.925,487,906
2026-02-27SEK 9.45SEK 9.48SEK 9.21SEK 9.226,035,931
2026-02-26SEK 9.31SEK 9.48SEK 9.21SEK 9.472,849,744
2026-02-25SEK 9.35SEK 9.42SEK 9.25SEK 9.334,033,035
2026-02-24SEK 9.30SEK 9.50SEK 9.25SEK 9.356,762,492
2026-02-23SEK 9.50SEK 9.54SEK 9.34SEK 9.354,012,509
2026-02-20SEK 9.60SEK 9.63SEK 9.40SEK 9.533,800,010
2026-02-19SEK 9.53SEK 9.67SEK 9.51SEK 9.522,004,323
2026-02-18SEK 9.47SEK 9.55SEK 9.35SEK 9.533,299,864
2026-02-17SEK 9.55SEK 9.60SEK 9.33SEK 9.474,043,893
2026-02-16SEK 9.80SEK 9.85SEK 9.55SEK 9.553,986,384
2026-02-13SEK 9.78SEK 9.91SEK 9.65SEK 9.804,107,715
2026-02-12SEK 10.03SEK 10.04SEK 9.72SEK 9.725,408,826
2026-02-11SEK 10.06SEK 10.06SEK 9.62SEK 9.909,894,394
2026-02-10SEK 11.13SEK 11.22SEK 10.06SEK 10.0617,832,024
2026-02-09SEK 10.99SEK 11.33SEK 10.99SEK 11.136,308,765
2026-02-06SEK 10.67SEK 10.98SEK 10.48SEK 10.953,611,333
2026-02-05SEK 11.10SEK 11.15SEK 10.64SEK 10.694,300,406
2026-02-04SEK 11.12SEK 11.15SEK 10.99SEK 11.102,407,674
2026-02-03SEK 10.95SEK 11.15SEK 10.94SEK 11.124,210,157
2026-02-02SEK 10.70SEK 10.99SEK 10.59SEK 10.943,373,984
2026-01-30SEK 10.61SEK 10.87SEK 10.54SEK 10.815,174,031
2026-01-29SEK 11.33SEK 11.33SEK 10.54SEK 10.548,697,123
2026-01-28SEK 11.75SEK 11.77SEK 11.23SEK 11.353,533,729
2026-01-27SEK 11.58SEK 11.90SEK 11.53SEK 11.752,636,041
2026-01-26SEK 11.65SEK 11.65SEK 11.52SEK 11.601,638,926
2026-01-23SEK 12.03SEK 12.03SEK 11.59SEK 11.653,242,565
2026-01-22SEK 11.76SEK 12.07SEK 11.73SEK 12.032,930,404
2026-01-21SEK 11.24SEK 11.65SEK 11.16SEK 11.553,741,053
2026-01-20SEK 11.34SEK 11.34SEK 11.12SEK 11.263,710,745
2026-01-19SEK 11.46SEK 11.75SEK 11.29SEK 11.375,061,804
2026-01-16SEK 11.67SEK 11.79SEK 11.60SEK 11.771,747,531
2026-01-15SEK 11.53SEK 11.74SEK 11.50SEK 11.673,571,662
2026-01-14SEK 11.56SEK 11.61SEK 11.31SEK 11.533,843,783
2026-01-13SEK 11.62SEK 11.68SEK 11.32SEK 11.493,067,755
2026-01-12SEK 11.84SEK 11.85SEK 11.63SEK 11.652,691,745
2026-01-09SEK 11.53SEK 11.84SEK 11.40SEK 11.845,841,821
2026-01-08SEK 11.81SEK 11.88SEK 11.48SEK 11.502,735,853
2026-01-07SEK 11.35SEK 11.88SEK 11.31SEK 11.885,300,289
2026-01-05SEK 11.40SEK 11.41SEK 11.28SEK 11.331,354,495
2026-01-02SEK 11.78SEK 11.84SEK 11.32SEK 11.393,105,352
2025-12-30SEK 11.62SEK 11.76SEK 11.58SEK 11.742,742,363
2025-12-29SEK 11.45SEK 11.64SEK 11.38SEK 11.632,752,919
2025-12-23SEK 11.30SEK 11.49SEK 11.29SEK 11.412,258,859
2025-12-22SEK 11.10SEK 11.34SEK 11.09SEK 11.303,120,967
2025-12-19SEK 11.30SEK 11.35SEK 11.03SEK 11.134,921,042
2025-12-18SEK 11.10SEK 11.31SEK 10.98SEK 11.302,166,236
2025-12-17SEK 11.24SEK 11.29SEK 11.11SEK 11.152,174,313
2025-12-16SEK 11.30SEK 11.30SEK 11.11SEK 11.242,668,973
2025-12-15SEK 11.20SEK 11.40SEK 11.20SEK 11.301,943,183
2025-12-12SEK 11.13SEK 11.49SEK 11.09SEK 11.207,010,802
2025-12-11SEK 11.01SEK 11.32SEK 11.00SEK 11.132,918,140
2025-12-10SEK 11.05SEK 11.16SEK 10.98SEK 11.112,387,223
2025-12-09SEK 11.10SEK 11.22SEK 11.04SEK 11.051,496,054
2025-12-08SEK 11.29SEK 11.40SEK 11.06SEK 11.153,590,973
2025-12-05SEK 11.30SEK 11.43SEK 11.22SEK 11.292,474,713
2025-12-04SEK 10.99SEK 11.32SEK 10.99SEK 11.254,221,913
2025-12-03SEK 11.05SEK 11.11SEK 10.83SEK 10.882,170,889
2025-12-02SEK 11.32SEK 11.32SEK 10.97SEK 11.053,659,232
2025-12-01SEK 11.26SEK 11.35SEK 11.15SEK 11.323,771,351
2025-11-28SEK 11.29SEK 11.32SEK 11.12SEK 11.254,319,071
2025-11-27SEK 11.20SEK 11.35SEK 11.16SEK 11.303,105,599
2025-11-26SEK 11.15SEK 11.25SEK 11.12SEK 11.203,006,841
2025-11-25SEK 11.16SEK 11.26SEK 11.07SEK 11.152,870,409
2025-11-24SEK 10.99SEK 11.24SEK 10.98SEK 11.194,014,898
2025-11-21SEK 10.80SEK 10.95SEK 10.73SEK 10.932,883,862
2025-11-20SEK 11.08SEK 11.25SEK 10.83SEK 10.862,626,112
2025-11-19SEK 10.92SEK 11.12SEK 10.84SEK 11.031,922,532
2025-11-18SEK 10.81SEK 11.11SEK 10.74SEK 10.942,945,657
2025-11-17SEK 11.22SEK 11.29SEK 10.97SEK 11.012,067,067
2025-11-14SEK 11.20SEK 11.30SEK 11.07SEK 11.213,156,894
2025-11-13SEK 11.52SEK 11.61SEK 11.29SEK 11.362,679,175
2025-11-12SEK 11.50SEK 11.72SEK 11.41SEK 11.504,307,240
2025-11-11SEK 11.44SEK 11.53SEK 11.34SEK 11.502,537,542
2025-11-10SEK 11.34SEK 11.50SEK 11.27SEK 11.463,149,745
2025-11-07SEK 11.50SEK 11.60SEK 11.03SEK 11.255,248,289
2025-11-06SEK 11.48SEK 11.64SEK 11.21SEK 11.505,411,278
2025-11-05SEK 11.77SEK 12.00SEK 11.25SEK 11.4927,769,772
2025-11-04SEK 9.73SEK 10.05SEK 9.70SEK 10.054,681,921
2025-11-03SEK 9.93SEK 10.14SEK 9.80SEK 9.824,478,974
2025-10-31SEK 9.91SEK 10.01SEK 9.85SEK 9.861,098,024
2025-10-30SEK 9.89SEK 9.99SEK 9.85SEK 9.912,339,583
2025-10-29SEK 10.02SEK 10.09SEK 9.89SEK 9.891,614,144
2025-10-28SEK 10.17SEK 10.19SEK 9.98SEK 10.003,387,762
2025-10-27SEK 10.19SEK 10.28SEK 10.00SEK 10.161,877,721
2025-10-24SEK 10.02SEK 10.20SEK 9.95SEK 10.124,120,703
2025-10-23SEK 9.84SEK 10.04SEK 9.82SEK 10.003,252,811
2025-10-22SEK 9.65SEK 9.85SEK 9.54SEK 9.812,258,288
2025-10-21SEK 9.56SEK 9.68SEK 9.47SEK 9.651,832,756
2025-10-20SEK 9.37SEK 9.58SEK 9.32SEK 9.532,273,052
2025-10-17SEK 9.42SEK 9.47SEK 9.23SEK 9.372,811,783
2025-10-16SEK 9.49SEK 9.56SEK 9.30SEK 9.543,068,767
2025-10-15SEK 9.60SEK 9.66SEK 9.46SEK 9.482,522,624
2025-10-14SEK 9.61SEK 9.61SEK 9.36SEK 9.492,799,045
2025-10-13SEK 9.70SEK 9.77SEK 9.60SEK 9.661,279,287
2025-10-10SEK 9.84SEK 9.98SEK 9.69SEK 9.691,972,190
2025-10-09SEK 9.98SEK 10.10SEK 9.75SEK 9.814,287,719