14,860SEK
-1,26%
Echtzeit-Aktienkurs STORSKOGEN GROUP AB SER.B
Bid:
Ask:
Aktienkurse zur STORSKOGEN GROUP AB SER.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 10,10 | 10,15 | 9,92 | 10,06 | -0,54% | 2.562.020,00 |
| 14.11.2024 | 10,12 | 10,30 | 9,92 | 10,12 | 0,60% | 3.479.425,00 |
| 13.11.2024 | 10,24 | 10,32 | 9,86 | 10,06 | -1,81% | 3.171.487,00 |
| 12.11.2024 | 10,19 | 10,33 | 10,05 | 10,24 | 0,24% | 2.841.915,00 |
| 11.11.2024 | 10,24 | 10,55 | 10,19 | 10,22 | 1,14% | 7.796.746,00 |
| 08.11.2024 | 10,00 | 10,24 | 9,78 | 10,10 | 1,00% | 7.632.730,00 |
| 07.11.2024 | 9,45 | 10,05 | 9,43 | 10,00 | 17,21% | 18.235.483,00 |
| 06.11.2024 | 8,80 | 8,98 | 8,52 | 8,53 | -3,05% | 3.681.777,00 |
| 05.11.2024 | 8,79 | 8,87 | 8,67 | 8,80 | 0,09% | 1.904.619,00 |
| 04.11.2024 | 9,02 | 9,06 | 8,72 | 8,79 | -2,53% | 3.367.950,00 |
| 01.11.2024 | 8,97 | 9,19 | 8,82 | 9,02 | 2,24% | 1.996.955,00 |
| 31.10.2024 | 8,81 | 8,92 | 8,74 | 8,82 | -0,36% | 1.993.321,00 |
| 30.10.2024 | 8,91 | 9,02 | 8,80 | 8,85 | -1,16% | 2.242.521,00 |
| 29.10.2024 | 8,92 | 9,06 | 8,82 | 8,96 | 0,99% | 2.248.732,00 |
| 28.10.2024 | 8,65 | 8,93 | 8,65 | 8,87 | 2,61% | 2.654.152,00 |
| 25.10.2024 | 8,74 | 8,83 | 8,57 | 8,64 | -1,32% | 1.522.065,00 |
| 24.10.2024 | 8,67 | 8,91 | 8,65 | 8,76 | 1,15% | 1.872.646,00 |
| 23.10.2024 | 8,68 | 8,77 | 8,55 | 8,66 | -0,23% | 1.250.193,00 |
| 22.10.2024 | 8,66 | 8,74 | 8,53 | 8,68 | 0,16% | 2.608.601,00 |
| 21.10.2024 | 8,81 | 8,87 | 8,64 | 8,67 | -1,92% | 2.239.255,00 |
| 18.10.2024 | 8,83 | 8,91 | 8,70 | 8,84 | 0,02% | 1.826.313,00 |
| 17.10.2024 | 8,94 | 9,02 | 8,76 | 8,83 | -1,14% | 6.182.042,00 |
| 16.10.2024 | 8,94 | 9,05 | 8,84 | 8,94 | -0,88% | 1.897.767,00 |
| 15.10.2024 | 8,97 | 9,04 | 8,83 | 9,01 | 0,61% | - |
| 14.10.2024 | 8,98 | 9,00 | 8,81 | 8,96 | -0,22% | 1.741.851,00 |
| 11.10.2024 | 8,95 | 9,06 | 8,89 | 8,98 | 0,07% | 1.410.873,00 |
| 10.10.2024 | 9,17 | 9,25 | 8,90 | 8,97 | -2,12% | 1.793.829,00 |
| 09.10.2024 | 9,10 | 9,19 | 9,02 | 9,17 | 0,79% | 1.333.764,00 |
| 08.10.2024 | 9,03 | 9,13 | 8,97 | 9,10 | -0,59% | 4.215.803,00 |
| 07.10.2024 | 9,44 | 9,44 | 9,11 | 9,15 | -3,05% | 2.927.269,00 |