11,570SEK
0,74%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,65 | 11,65 | 11,13 | 11,45 | -0,27% | - |
| 10.04.2025 | 13,00 | 13,00 | 11,39 | 11,49 | 3,47% | 6.219.501,00 |
| 09.04.2025 | 11,25 | 11,45 | 10,87 | 11,10 | -5,29% | 3.946.586,00 |
| 08.04.2025 | 11,41 | 12,01 | 11,30 | 11,72 | 5,78% | 3.784.167,00 |
| 07.04.2025 | 10,60 | 11,88 | 10,48 | 11,08 | -5,86% | 7.392.164,00 |
| 04.04.2025 | 12,58 | 12,58 | 11,45 | 11,77 | -6,99% | 8.610.663,00 |
| 03.04.2025 | 12,55 | 13,04 | 12,50 | 12,66 | -3,76% | 2.910.577,00 |
| 02.04.2025 | 13,27 | 13,31 | 12,79 | 13,15 | -1,65% | 1.762.441,00 |
| 01.04.2025 | 13,08 | 13,39 | 12,95 | 13,37 | 3,12% | 1.506.395,00 |
| 31.03.2025 | 13,25 | 13,29 | 12,86 | 12,97 | -4,00% | 3.222.389,00 |
| 28.03.2025 | 13,74 | 13,76 | 13,24 | 13,51 | -1,78% | 2.330.062,00 |
| 27.03.2025 | 13,78 | 13,83 | 13,52 | 13,75 | -0,58% | 1.611.557,00 |
| 26.03.2025 | 14,10 | 14,10 | 13,69 | 13,83 | -1,14% | 1.766.042,00 |
| 25.03.2025 | 14,11 | 14,14 | 13,75 | 13,99 | -1,79% | 1.723.974,00 |
| 24.03.2025 | 14,34 | 14,45 | 14,10 | 14,25 | -0,18% | 1.439.392,00 |
| 21.03.2025 | 14,11 | 14,33 | 13,83 | 14,27 | 0,63% | 5.993.222,00 |
| 20.03.2025 | 14,34 | 14,41 | 13,88 | 14,18 | -1,22% | 2.932.658,00 |
| 19.03.2025 | 13,98 | 14,36 | 13,98 | 14,36 | 2,46% | 2.623.975,00 |
| 18.03.2025 | 14,08 | 14,23 | 13,86 | 14,01 | 0,14% | 3.198.723,00 |
| 17.03.2025 | 13,90 | 14,17 | 13,78 | 13,99 | 0,68% | 3.441.851,00 |
| 14.03.2025 | 13,13 | 13,97 | 13,13 | 13,90 | 6,72% | 2.901.341,00 |
| 13.03.2025 | 13,06 | 13,30 | 12,95 | 13,02 | -0,72% | 1.990.764,00 |
| 12.03.2025 | 13,34 | 13,36 | 12,94 | 13,12 | 0,58% | 1.930.786,00 |
| 11.03.2025 | 13,25 | 13,34 | 13,01 | 13,04 | -1,47% | 3.998.418,00 |
| 10.03.2025 | 14,08 | 14,22 | 13,21 | 13,24 | -6,07% | 4.689.904,00 |
| 07.03.2025 | 14,30 | 14,31 | 14,00 | 14,09 | -2,49% | 2.973.747,00 |
| 06.03.2025 | 15,00 | 15,07 | 14,27 | 14,45 | -1,43% | 2.342.004,00 |
| 05.03.2025 | 14,36 | 14,85 | 14,36 | 14,66 | 4,08% | 3.261.036,00 |
| 04.03.2025 | 14,56 | 14,68 | 14,05 | 14,09 | -4,86% | 4.271.937,00 |
| 03.03.2025 | 15,05 | 15,35 | 14,78 | 14,81 | -1,00% | 4.026.565,00 |
| 28.02.2025 | 14,90 | 15,01 | 14,53 | 14,96 | -0,63% | 3.497.448,00 |
| 27.02.2025 | 14,80 | 15,33 | 14,73 | 15,05 | 1,01% | 4.169.561,00 |
| 26.02.2025 | 14,81 | 15,13 | 14,81 | 14,90 | 0,61% | 3.580.600,00 |
| 25.02.2025 | 14,95 | 15,18 | 14,81 | 14,81 | -1,86% | 3.717.732,00 |
| 24.02.2025 | 15,51 | 15,54 | 14,94 | 15,09 | -2,90% | 3.545.513,00 |
| 21.02.2025 | 15,68 | 15,84 | 15,47 | 15,54 | -0,67% | 3.889.993,00 |
| 20.02.2025 | 15,39 | 15,77 | 15,22 | 15,65 | 1,52% | 4.462.134,00 |
| 19.02.2025 | 15,67 | 15,80 | 15,20 | 15,41 | -1,75% | 6.772.706,00 |
| 18.02.2025 | 15,82 | 15,85 | 15,36 | 15,69 | -0,85% | 10.466.811,00 |
| 17.02.2025 | 15,01 | 15,91 | 14,94 | 15,82 | 5,40% | 11.629.779,00 |
| 14.02.2025 | 14,07 | 15,05 | 14,00 | 15,01 | 6,49% | 16.847.280,00 |
| 13.02.2025 | 12,99 | 14,12 | 12,79 | 14,10 | 15,58% | 25.192.389,00 |
| 12.02.2025 | 12,33 | 12,50 | 12,05 | 12,20 | -0,97% | 4.591.569,00 |
| 11.02.2025 | 12,31 | 12,38 | 12,10 | 12,32 | 0,12% | 2.856.511,00 |
| 10.02.2025 | 12,16 | 12,38 | 12,14 | 12,30 | 1,86% | 2.935.380,00 |
| 07.02.2025 | 11,88 | 12,24 | 11,88 | 12,08 | 1,77% | 3.315.528,00 |
| 06.02.2025 | 12,26 | 12,49 | 11,85 | 11,87 | -1,54% | 5.855.685,00 |
| 05.02.2025 | 11,85 | 12,11 | 11,76 | 12,05 | 1,47% | 2.103.544,00 |
| 04.02.2025 | 11,74 | 11,91 | 11,64 | 11,88 | 1,76% | 2.082.837,00 |
| 03.02.2025 | 11,60 | 11,72 | 11,43 | 11,67 | -2,75% | 3.868.699,00 |
| 31.01.2025 | 12,03 | 12,15 | 11,90 | 12,00 | -0,04% | 2.204.352,00 |
| 30.01.2025 | 12,08 | 12,12 | 11,93 | 12,01 | -0,21% | 1.563.396,00 |
| 29.01.2025 | 11,85 | 12,22 | 11,85 | 12,03 | 1,78% | 3.629.640,00 |
| 28.01.2025 | 11,87 | 11,93 | 11,70 | 11,82 | -0,42% | 2.086.787,00 |
| 27.01.2025 | 11,50 | 11,91 | 11,39 | 11,87 | 2,37% | 2.695.322,00 |
| 24.01.2025 | 11,92 | 12,14 | 11,54 | 11,60 | -2,69% | 4.612.027,00 |
| 23.01.2025 | 11,70 | 11,93 | 11,70 | 11,92 | 1,88% | 2.603.795,00 |
| 22.01.2025 | 11,59 | 11,91 | 11,59 | 11,70 | 0,78% | 2.261.981,00 |
| 21.01.2025 | 11,57 | 11,74 | 11,52 | 11,61 | 0,30% | 1.568.787,00 |
| 20.01.2025 | 11,70 | 11,81 | 11,51 | 11,57 | -0,81% | 2.230.930,00 |
| 17.01.2025 | 11,89 | 11,97 | 11,60 | 11,67 | -1,85% | 3.553.835,00 |
| 16.01.2025 | 11,65 | 11,92 | 11,56 | 11,89 | 1,89% | 3.601.374,00 |
| 15.01.2025 | 11,24 | 11,72 | 11,24 | 11,67 | 3,97% | 4.155.340,00 |
| 14.01.2025 | 11,19 | 11,38 | 11,16 | 11,22 | 1,22% | 2.134.095,00 |
| 13.01.2025 | 10,79 | 11,10 | 10,75 | 11,09 | 2,64% | 3.331.290,00 |
| 10.01.2025 | 11,20 | 11,22 | 10,74 | 10,80 | -3,61% | 3.519.953,00 |
| 09.01.2025 | 11,00 | 11,23 | 10,85 | 11,21 | 0,54% | 3.196.643,00 |
| 08.01.2025 | 11,27 | 11,41 | 11,07 | 11,15 | -1,11% | 2.811.829,00 |
| 07.01.2025 | 11,92 | 11,94 | 11,20 | 11,27 | -7,29% | 6.208.688,00 |
| 06.01.2025 | 11,95 | 12,16 | 11,94 | 12,16 | 2,02% | - |
| 03.01.2025 | 11,75 | 11,99 | 11,70 | 11,92 | 1,27% | 2.111.005,00 |
| 02.01.2025 | 11,65 | 11,78 | 11,56 | 11,77 | 2,26% | 2.233.289,00 |
| 30.12.2024 | 11,39 | 11,54 | 11,30 | 11,51 | 0,35% | 2.169.363,00 |
| 27.12.2024 | 11,34 | 11,58 | 11,34 | 11,47 | 1,19% | 1.625.446,00 |
| 23.12.2024 | 11,29 | 11,41 | 11,26 | 11,33 | -1,00% | 1.846.634,00 |
| 20.12.2024 | 11,24 | 11,46 | 10,99 | 11,45 | 0,84% | 4.978.758,00 |
| 19.12.2024 | 11,50 | 11,63 | 11,34 | 11,35 | -2,24% | 2.582.513,00 |
| 18.12.2024 | 11,52 | 11,77 | 11,52 | 11,61 | 0,83% | 1.885.482,00 |
| 17.12.2024 | 11,64 | 11,75 | 11,51 | 11,52 | -1,83% | 2.039.313,00 |
| 16.12.2024 | 11,73 | 11,83 | 11,63 | 11,73 | -0,26% | 2.538.553,00 |
| 13.12.2024 | 11,86 | 11,94 | 11,70 | 11,76 | -0,68% | 1.759.393,00 |
| 12.12.2024 | 11,80 | 11,97 | 11,70 | 11,84 | 0,30% | 2.756.390,00 |
| 11.12.2024 | 11,91 | 12,03 | 11,75 | 11,81 | -2,44% | 3.544.917,00 |
| 10.12.2024 | 11,80 | 12,14 | 11,67 | 12,10 | 2,20% | 3.516.481,00 |
| 09.12.2024 | 11,95 | 12,07 | 11,78 | 11,84 | -0,17% | 7.065.964,00 |
| 06.12.2024 | 11,69 | 12,04 | 11,60 | 11,86 | 1,50% | 6.806.855,00 |
| 05.12.2024 | 11,87 | 11,95 | 11,69 | 11,69 | -1,64% | 5.362.163,00 |
| 04.12.2024 | 11,60 | 11,96 | 11,50 | 11,88 | 2,72% | 5.406.598,00 |
| 03.12.2024 | 11,15 | 11,60 | 11,13 | 11,57 | 3,82% | 4.192.321,00 |
| 02.12.2024 | 11,16 | 11,35 | 11,08 | 11,14 | -1,24% | 2.744.948,00 |
| 29.11.2024 | 11,40 | 11,45 | 11,15 | 11,28 | -0,66% | 8.358.219,00 |
| 28.11.2024 | 11,00 | 11,70 | 11,00 | 11,36 | 3,94% | 10.827.933,00 |
| 27.11.2024 | 9,80 | 10,93 | 9,80 | 10,93 | 11,64% | 15.990.116,00 |
| 26.11.2024 | 9,92 | 10,00 | 9,71 | 9,79 | -1,67% | 3.378.819,00 |
| 25.11.2024 | 9,98 | 10,15 | 9,92 | 9,95 | 3,67% | 6.390.252,00 |
| 22.11.2024 | 9,36 | 9,65 | 9,33 | 9,60 | 3,28% | 1.548.147,00 |
| 21.11.2024 | 9,36 | 9,39 | 9,22 | 9,30 | -0,46% | - |
| 20.11.2024 | 9,51 | 9,59 | 9,28 | 9,34 | -1,83% | 2.037.153,00 |
| 19.11.2024 | 9,70 | 9,76 | 9,34 | 9,51 | -2,24% | 2.770.780,00 |
| 18.11.2024 | 10,06 | 10,07 | 9,67 | 9,73 | -3,28% | 2.599.566,00 |