IOB - Delayed Quote SEK

Storskogen Group AB (publ) (0AA9.IL)

40.60

0.00

(0.00%)

At close: May 30 at 5:07:16 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	10.95	11.00	10.81	40.60	40.60	267,074
May 29, 2025	40.60	40.60	40.60	40.60	40.60	-
May 28, 2025	11.00	11.28	10.85	40.60	40.60	1,547,407
May 27, 2025	11.01	11.11	10.95	40.60	40.60	14,933
May 23, 2025	10.85	10.86	10.27	40.60	40.60	79,275
May 22, 2025	10.80	10.80	10.56	40.60	40.60	38,777
May 21, 2025	10.95	10.99	10.80	40.60	40.60	176,330
May 20, 2025	10.97	11.14	10.91	40.60	40.60	533,909
May 19, 2025	10.98	11.02	10.71	40.60	40.60	107,362
May 16, 2025	11.12	11.24	11.07	40.60	40.60	13,791
May 15, 2025	11.01	11.08	10.96	40.60	40.60	39,873
May 14, 2025	11.19	11.19	10.94	40.60	40.60	144,224
May 13, 2025	11.27	11.27	10.97	40.60	40.60	17,575
May 12, 2025	11.19	11.49	11.13	40.60	40.60	245,952
May 9, 2025	10.77	10.90	10.61	40.60	40.60	93,787
May 8, 2025	0.1 Dividend
May 8, 2025	10.19	10.90	10.14	40.60	40.60	424,020
May 7, 2025	9.96	10.38	9.92	40.60	40.50	1,703,587
May 6, 2025	11.30	11.36	9.99	40.60	40.50	296,838
May 2, 2025	12.66	12.90	12.66	40.60	40.50	56,523
May 1, 2025	40.60	40.60	40.60	40.60	40.50	-
Apr 30, 2025	12.39	12.59	12.39	40.60	40.50	227,966
Apr 29, 2025	12.81	12.81	12.44	40.60	40.50	35,243
Apr 28, 2025	12.77	12.97	12.70	40.60	40.50	34,656
Apr 25, 2025	12.88	12.88	12.70	40.60	40.50	98,769
Apr 24, 2025	12.60	12.77	12.60	40.60	40.50	48,897
Apr 23, 2025	12.76	12.86	12.63	40.60	40.50	598,319
Apr 22, 2025	12.06	12.69	12.06	40.60	40.50	36,530
Apr 17, 2025	12.41	12.41	12.36	40.60	40.50	8,119
Apr 16, 2025	12.40	12.56	12.40	40.60	40.50	52,692
Apr 15, 2025	12.32	12.77	12.32	40.60	40.50	11,687
Apr 14, 2025	11.73	12.27	11.72	40.60	40.50	24,963
Apr 11, 2025	11.58	11.58	11.16	40.60	40.50	64,972
Apr 10, 2025	12.20	12.20	11.52	40.60	40.50	24,592
Apr 9, 2025	11.35	11.35	10.93	40.60	40.50	49,453
Apr 8, 2025	11.35	11.98	11.30	40.60	40.50	28,149
Apr 7, 2025	10.67	11.40	10.52	40.60	40.50	18,846
Apr 4, 2025	12.45	12.45	11.57	40.60	40.50	2,050,834
Apr 3, 2025	12.98	12.98	12.59	40.60	40.50	23,805
Apr 2, 2025	12.98	13.27	12.83	40.60	40.50	1,206,314
Apr 1, 2025	13.01	13.36	13.01	40.60	40.50	17,107
Mar 31, 2025	13.26	13.26	12.87	40.60	40.50	35,045
Mar 28, 2025	13.53	13.65	13.28	40.60	40.50	43,300
Mar 27, 2025	13.70	13.76	13.58	40.60	40.50	34,703
Mar 26, 2025	14.06	14.06	13.71	40.60	40.50	108,232
Mar 25, 2025	13.90	14.03	13.78	40.60	40.50	20,895
Mar 24, 2025	14.41	14.41	14.19	40.60	40.50	15,961
Mar 21, 2025	13.90	14.31	13.90	40.60	40.50	29,678
Mar 20, 2025	14.34	14.35	13.91	40.60	40.50	84,591
Mar 19, 2025	14.02	14.34	14.02	40.60	40.50	72,825
Mar 18, 2025	13.97	14.22	13.90	40.60	40.50	36,725
Mar 17, 2025	13.89	14.12	13.81	40.60	40.50	54,941
Mar 14, 2025	13.27	13.93	13.27	40.60	40.50	21,708
Mar 13, 2025	13.06	13.27	13.00	40.60	40.50	19,939
Mar 12, 2025	13.18	13.31	13.06	40.60	40.50	15,443
Mar 11, 2025	13.07	13.23	13.03	40.60	40.50	29,070
Mar 10, 2025	13.99	14.07	13.24	40.60	40.50	1,669,465
Mar 7, 2025	14.20	14.29	14.05	40.60	40.50	24,606
Mar 6, 2025	14.85	14.85	14.30	40.60	40.50	61,876
Mar 5, 2025	14.60	14.81	14.58	40.60	40.50	110,688
Mar 4, 2025	14.62	14.66	14.06	40.60	40.50	209,319
Mar 3, 2025	15.29	15.29	14.81	40.60	40.50	19,620
Feb 28, 2025	14.76	14.98	14.76	40.60	40.50	68,559
Feb 27, 2025	14.92	15.31	14.77	40.60	40.50	76,988
Feb 26, 2025	14.95	15.10	14.86	40.60	40.50	121,673
Feb 25, 2025	15.06	15.16	14.81	40.60	40.50	64,676
Feb 24, 2025	15.31	15.34	14.97	40.60	40.50	93,485
Feb 21, 2025	15.69	15.83	15.49	40.60	40.50	174,270
Feb 20, 2025	15.40	15.73	15.25	40.60	40.50	336,705
Feb 19, 2025	15.63	15.80	15.20	40.60	40.50	1,395,684
Feb 18, 2025	15.52	15.82	15.50	40.60	40.50	131,769
Feb 17, 2025	15.07	15.89	15.05	40.60	40.50	147,308
Feb 14, 2025	14.36	15.05	14.20	40.60	40.50	204,284
Feb 13, 2025	12.94	14.10	12.87	40.60	40.50	259,987
Feb 12, 2025	12.32	12.49	12.05	40.60	40.50	284,246
Feb 11, 2025	12.22	12.38	12.11	40.60	40.50	107,572
Feb 10, 2025	12.16	12.35	12.21	40.60	40.50	41,757
Feb 7, 2025	11.98	12.21	11.95	40.60	40.50	44,012
Feb 6, 2025	12.10	12.14	11.85	40.60	40.50	64,040
Feb 5, 2025	11.85	12.09	11.81	40.60	40.50	46,699
Feb 4, 2025	11.68	11.90	11.67	40.60	40.50	102,075
Feb 3, 2025	11.63	11.70	11.50	40.60	40.50	82,537
Jan 31, 2025	12.05	12.15	11.98	40.60	40.50	135,516
Jan 30, 2025	11.98	12.02	11.95	40.60	40.50	30,286
Jan 29, 2025	12.01	12.20	11.98	40.60	40.50	70,444
Jan 28, 2025	11.77	11.93	11.70	40.60	40.50	52,172
Jan 27, 2025	11.59	11.90	11.59	40.60	40.50	27,097
Jan 24, 2025	11.94	12.10	11.57	40.60	40.50	47,642
Jan 23, 2025	11.81	11.92	11.81	40.60	40.50	52,616
Jan 22, 2025	11.63	11.85	11.63	40.60	40.50	21,676
Jan 21, 2025	11.57	11.69	11.55	40.60	40.50	19,007
Jan 20, 2025	11.73	11.73	11.53	40.60	40.50	29,123
Jan 17, 2025	11.95	11.95	11.64	40.60	40.50	57,159
Jan 16, 2025	11.61	11.91	11.60	40.60	40.50	152,086
Jan 15, 2025	11.32	11.70	11.32	40.60	40.50	173,655
Jan 14, 2025	11.22	11.34	11.19	40.60	40.50	1,249,575
Jan 13, 2025	10.85	11.10	10.77	40.60	40.50	106,152
Jan 10, 2025	11.20	11.21	10.78	40.60	40.50	138,467
Jan 9, 2025	11.05	11.22	10.88	40.60	40.50	73,118
Jan 8, 2025	11.38	11.38	11.08	40.60	40.50	70,971
Jan 7, 2025	11.81	11.81	11.23	40.60	40.50	40,877
Jan 6, 2025	40.60	40.60	40.60	40.60	40.50	-
Jan 3, 2025	11.76	11.95	11.76	40.60	40.50	25,652
Jan 2, 2025	11.65	11.74	11.62	40.60	40.50	21,608
Dec 31, 2024	40.60	40.60	40.60	40.60	40.50	-
Dec 30, 2024	11.38	11.51	11.31	40.60	40.50	67,017
Dec 27, 2024	11.40	11.55	11.37	40.60	40.50	38,640
Dec 24, 2024	40.60	40.60	40.60	40.60	40.50	-
Dec 23, 2024	11.29	11.38	11.29	40.60	40.50	51,780
Dec 20, 2024	11.29	11.40	11.03	40.60	40.50	26,450
Dec 19, 2024	11.54	11.63	11.35	40.60	40.50	68,885
Dec 18, 2024	11.57	11.77	11.57	40.60	40.50	91,542
Dec 17, 2024	11.57	11.65	11.52	40.60	40.50	63,852
Dec 16, 2024	11.72	11.81	11.66	40.60	40.50	39,305
Dec 13, 2024	11.93	11.93	11.73	40.60	40.50	14,052
Dec 12, 2024	11.86	11.95	11.80	40.60	40.50	48,657
Dec 11, 2024	11.77	11.98	11.77	40.60	40.50	57,357
Dec 10, 2024	11.89	12.14	11.68	40.60	40.50	62,468
Dec 9, 2024	11.95	12.04	11.80	40.60	40.50	162,583
Dec 6, 2024	11.73	12.02	11.73	40.60	40.50	130,786
Dec 5, 2024	11.74	11.94	11.69	40.60	40.50	157,912
Dec 4, 2024	11.69	11.92	11.60	40.60	40.50	135,694
Dec 3, 2024	11.16	11.56	11.16	40.60	40.50	143,958
Dec 2, 2024	11.22	11.33	11.10	40.60	40.50	42,298
Nov 29, 2024	11.28	11.43	11.18	40.60	40.50	26,638
Nov 28, 2024	11.20	11.65	11.13	40.60	40.50	353,259
Nov 27, 2024	10.15	10.93	10.06	40.60	40.50	87,610
Nov 26, 2024	9.86	9.97	9.73	40.60	40.50	28,357
Nov 25, 2024	10.03	10.15	9.92	40.60	40.50	163,895
Nov 22, 2024	9.46	9.61	9.34	40.60	40.50	17,854
Nov 21, 2024	9.31	9.34	9.24	40.60	40.50	38,440
Nov 20, 2024	9.58	9.58	9.30	40.60	40.50	23,722
Nov 19, 2024	9.63	9.63	9.40	40.60	40.50	17,553
Nov 18, 2024	9.95	9.95	9.68	40.60	40.50	22,458
Nov 15, 2024	10.00	10.12	9.97	40.60	40.50	93,911
Nov 14, 2024	10.20	10.20	9.95	40.60	40.50	91,103
Nov 13, 2024	10.11	10.11	9.95	40.60	40.50	23,217
Nov 12, 2024	10.09	10.30	10.09	40.60	40.50	35,193
Nov 11, 2024	10.32	10.54	10.22	40.60	40.50	110,888
Nov 8, 2024	9.83	10.18	9.81	40.60	40.50	50,017
Nov 7, 2024	9.49	10.02	9.49	40.60	40.50	110,361
Nov 6, 2024	8.80	8.96	8.63	40.60	40.50	31,546
Nov 5, 2024	8.73	8.85	8.69	40.60	40.50	37,472
Nov 4, 2024	9.02	9.02	8.74	40.60	40.50	20,722
Nov 1, 2024	9.16	9.16	9.00	40.60	40.50	16,722
Oct 31, 2024	8.77	8.90	8.77	40.60	40.50	25,617
Oct 30, 2024	8.98	9.00	8.81	40.60	40.50	8,657,796
Oct 29, 2024	8.98	9.05	8.82	40.60	40.50	49,092
Oct 28, 2024	8.68	8.89	8.68	40.60	40.50	19,986
Oct 25, 2024	8.66	8.83	8.64	40.60	40.50	10,384
Oct 24, 2024	8.76	8.87	8.73	40.60	40.50	30,950
Oct 23, 2024	8.62	8.78	8.61	40.60	40.50	31,761
Oct 22, 2024	8.65	8.73	8.53	40.60	40.50	19,423
Oct 21, 2024	8.77	8.86	8.67	40.60	40.50	39,583
Oct 18, 2024	8.80	8.87	8.80	40.60	40.50	10,042
Oct 17, 2024	8.96	8.96	8.77	40.60	40.50	47,265
Oct 16, 2024	8.94	9.01	8.90	40.60	40.50	20,928
Oct 15, 2024	8.87	9.03	8.87	40.60	40.50	36,604
Oct 14, 2024	8.85	8.97	8.82	40.60	40.50	77,046
Oct 11, 2024	9.00	9.06	8.96	40.60	40.50	23,072
Oct 10, 2024	9.21	9.21	8.98	40.60	40.50	69,815
Oct 9, 2024	9.12	9.19	9.05	40.60	40.50	25,938
Oct 8, 2024	9.09	9.10	9.04	40.60	40.50	11,156
Oct 7, 2024	9.39	9.39	9.14	40.60	40.50	33,811
Oct 4, 2024	9.42	9.48	9.36	40.60	40.50	23,930
Oct 3, 2024	9.39	9.46	9.28	40.60	40.50	17,486
Oct 2, 2024	9.45	9.51	9.35	40.60	40.50	35,782
Oct 1, 2024	9.68	9.73	9.50	40.60	40.50	31,076
Sep 30, 2024	9.82	9.82	9.64	40.60	40.50	27,154
Sep 27, 2024	9.89	9.93	9.73	40.60	40.50	26,567
Sep 26, 2024	9.54	9.97	9.54	40.60	40.50	76,761
Sep 25, 2024	9.66	9.66	9.58	40.60	40.50	63,799
Sep 24, 2024	10.36	10.36	9.62	40.60	40.50	48,009
Sep 23, 2024	10.37	10.37	10.20	40.60	40.50	63,963
Sep 20, 2024	10.49	10.49	10.28	40.60	40.50	34,819
Sep 19, 2024	10.41	10.48	10.39	40.60	40.50	49,805
Sep 18, 2024	10.10	10.24	10.04	40.60	40.50	119,883
Sep 17, 2024	9.92	10.23	9.89	40.60	40.50	66,580
Sep 16, 2024	9.93	9.95	9.80	40.60	40.50	15,541
Sep 13, 2024	10.13	10.15	10.00	40.60	40.50	25,708
Sep 12, 2024	9.97	10.06	9.91	40.60	40.50	28,269
Sep 11, 2024	10.09	10.09	9.75	40.60	40.50	47,087
Sep 10, 2024	9.97	10.05	9.86	40.60	40.50	25,469
Sep 9, 2024	9.79	9.91	9.71	40.60	40.50	19,703
Sep 6, 2024	9.79	10.07	9.79	40.60	40.50	31,502
Sep 5, 2024	9.89	10.10	9.85	40.60	40.50	41,008
Sep 4, 2024	9.90	10.05	9.90	40.60	40.50	15,084
Sep 3, 2024	10.28	10.30	9.96	40.60	40.50	35,878
Sep 2, 2024	10.63	10.63	10.45	40.60	40.50	20,704
Aug 30, 2024	10.63	10.82	10.60	40.60	40.50	66,889
Aug 29, 2024	10.60	10.63	10.43	40.60	40.50	44,493
Aug 28, 2024	10.45	10.61	10.42	40.60	40.50	39,083
Aug 27, 2024	10.59	10.60	10.45	40.60	40.50	31,688
Aug 23, 2024	10.40	10.53	10.30	40.60	40.50	32,223
Aug 22, 2024	10.21	10.40	10.21	40.60	40.50	43,838
Aug 21, 2024	10.29	10.36	10.05	40.60	40.50	8,748,824
Aug 20, 2024	10.32	10.37	10.14	40.60	40.50	46,452
Aug 19, 2024	10.31	10.43	10.01	40.60	40.50	171,305
Aug 16, 2024	9.72	10.30	9.43	40.60	40.50	433,557
Aug 15, 2024	8.81	9.29	8.81	40.60	40.50	350,525
Aug 14, 2024	7.91	7.93	7.58	40.60	40.50	40,685
Aug 13, 2024	7.95	8.00	7.88	40.60	40.50	18,492
Aug 12, 2024	7.99	8.05	7.92	40.60	40.50	4,821
Aug 9, 2024	7.83	8.06	7.83	40.60	40.50	42,142
Aug 8, 2024	7.53	7.80	7.52	40.60	40.50	28,176
Aug 7, 2024	7.70	7.70	7.55	40.60	40.50	60,637
Aug 6, 2024	7.67	7.71	7.55	40.60	40.50	55,662
Aug 5, 2024	7.10	7.50	7.10	40.60	40.50	40,275
Aug 2, 2024	7.66	7.84	7.66	40.60	40.50	30,207
Aug 1, 2024	8.61	8.63	8.02	40.60	40.50	64,178
Jul 31, 2024	9.02	9.02	8.73	40.60	40.50	29,748
Jul 30, 2024	8.97	9.12	8.94	40.60	40.50	15,431
Jul 29, 2024	8.96	9.25	8.96	40.60	40.50	50,090
Jul 26, 2024	9.03	9.15	8.90	40.60	40.50	67,300
Jul 25, 2024	8.96	8.96	8.73	40.60	40.50	50,048
Jul 24, 2024	9.27	9.36	9.05	40.60	40.50	41,905
Jul 23, 2024	8.92	9.52	8.92	40.60	40.50	114,633
Jul 22, 2024	8.49	8.71	8.45	40.60	40.50	1,760,029
Jul 19, 2024	8.50	8.50	8.32	40.60	40.50	10,466
Jul 18, 2024	8.52	8.55	8.40	40.60	40.50	8,312
Jul 17, 2024	8.40	8.54	8.33	40.60	40.50	29,763
Jul 16, 2024	8.52	8.52	8.36	40.60	40.50	33,396
Jul 15, 2024	8.59	8.64	8.57	40.60	40.50	8,649
Jul 12, 2024	8.72	8.78	8.65	40.60	40.50	5,945
Jul 11, 2024	8.34	8.63	8.34	40.60	40.50	45,783
Jul 10, 2024	8.32	8.47	8.28	40.60	40.50	16,310
Jul 9, 2024	8.41	8.50	8.35	40.60	40.50	13,966
Jul 8, 2024	8.47	8.47	8.32	40.60	40.50	148,302
Jul 5, 2024	8.42	8.53	8.42	40.60	40.50	8,519
Jul 4, 2024	8.45	8.45	8.34	40.60	40.50	1,569
Jul 3, 2024	8.39	8.48	8.36	40.60	40.50	5,313
Jul 2, 2024	8.50	8.52	8.42	40.60	40.50	4,097
Jul 1, 2024	8.31	8.49	8.31	40.60	40.50	35,463
Jun 28, 2024	8.35	8.35	8.20	40.60	40.50	50,573
Jun 27, 2024	8.17	8.34	8.14	40.60	40.50	55,960
Jun 26, 2024	8.12	8.18	8.03	40.60	40.50	37,888
Jun 25, 2024	8.14	8.14	7.97	40.60	40.50	17,475
Jun 24, 2024	8.04	8.25	8.04	40.60	40.50	5,575
Jun 21, 2024	40.60	40.60	40.60	40.60	40.50	-
Jun 20, 2024	8.06	8.16	8.06	40.60	40.50	7,566
Jun 19, 2024	8.08	8.08	7.90	40.60	40.50	13,344
Jun 18, 2024	8.29	8.29	8.16	40.60	40.50	2,634
Jun 17, 2024	8.18	8.28	8.18	40.60	40.50	1,471
Jun 14, 2024	8.29	8.31	8.24	40.60	40.50	5,346
Jun 13, 2024	8.74	8.78	8.34	40.60	40.50	38,962
Jun 12, 2024	8.65	8.80	8.54	40.60	40.50	27,196
Jun 11, 2024	8.49	8.49	8.33	40.60	40.50	9,981
Jun 10, 2024	8.25	8.48	8.24	40.60	40.50	2,763
Jun 7, 2024	8.22	8.50	8.22	40.60	40.50	26,180
Jun 6, 2024	40.60	40.60	40.60	40.60	40.50	-
Jun 5, 2024	8.21	8.21	8.07	40.60	40.50	7,784
Jun 4, 2024	8.25	8.28	8.11	40.60	40.50	19,232
Jun 3, 2024	8.56	8.56	8.09	40.60	40.50	29,976
May 31, 2024	7.77	8.01	7.69	40.60	40.50	70,771
May 30, 2024	7.52	7.83	7.52	40.60	40.50	34,401

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Storskogen Group AB (publ) (0AA9.IL)