9,523SEK
0,47%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 9,48 | 9,50 | 9,36 | 9,49 | 0,09% | - |
| 15.10.2025 | 9,60 | 9,66 | 9,47 | 9,48 | -0,08% | 2.519.368,00 |
| 14.10.2025 | 9,61 | 9,61 | 9,36 | 9,49 | -1,76% | 2.800.148,00 |
| 13.10.2025 | 9,70 | 9,77 | 9,60 | 9,66 | -0,31% | 1.279.287,00 |
| 10.10.2025 | 9,84 | 9,98 | 9,69 | 9,69 | -1,28% | 1.970.375,00 |
| 09.10.2025 | 9,98 | 10,10 | 9,75 | 9,81 | -1,53% | 4.287.719,00 |
| 08.10.2025 | 9,70 | 10,00 | 9,62 | 9,96 | 3,30% | 4.612.763,00 |
| 07.10.2025 | 9,88 | 9,89 | 9,62 | 9,65 | -2,37% | 4.174.662,00 |
| 06.10.2025 | 9,91 | 9,99 | 9,80 | 9,88 | -0,50% | 3.094.493,00 |
| 03.10.2025 | 9,71 | 10,03 | 9,71 | 9,93 | 2,37% | 3.859.687,00 |
| 02.10.2025 | 9,72 | 9,84 | 9,65 | 9,70 | 1,02% | 3.178.210,00 |
| 01.10.2025 | 9,58 | 9,68 | 9,50 | 9,60 | 0,15% | 2.850.677,00 |
| 30.09.2025 | 9,50 | 9,65 | 9,46 | 9,59 | 1,05% | 2.971.479,00 |
| 29.09.2025 | 9,47 | 9,57 | 9,39 | 9,49 | 0,81% | 1.747.448,00 |
| 26.09.2025 | 9,40 | 9,53 | 9,36 | 9,41 | 0,30% | 1.189.582,00 |
| 25.09.2025 | 9,35 | 9,47 | 9,28 | 9,38 | 0,45% | 2.704.838,00 |
| 24.09.2025 | 9,69 | 9,69 | 9,34 | 9,34 | -3,59% | 4.975.544,00 |
| 23.09.2025 | 9,40 | 9,75 | 9,37 | 9,69 | 3,06% | 4.005.695,00 |
| 22.09.2025 | 9,51 | 9,55 | 9,38 | 9,40 | -1,28% | 2.242.434,00 |
| 19.09.2025 | 9,62 | 9,66 | 9,48 | 9,52 | -0,46% | 3.675.119,00 |
| 18.09.2025 | 9,43 | 9,61 | 9,40 | 9,57 | 2,00% | 2.295.350,00 |
| 17.09.2025 | 9,34 | 9,42 | 9,30 | 9,38 | 0,32% | 1.602.332,00 |
| 16.09.2025 | 9,51 | 9,61 | 9,32 | 9,35 | -1,68% | 2.962.566,00 |
| 15.09.2025 | 9,50 | 9,67 | 9,48 | 9,51 | 0,15% | 2.500.451,00 |
| 12.09.2025 | 9,56 | 9,65 | 9,44 | 9,50 | -0,90% | 1.707.599,00 |
| 11.09.2025 | 9,53 | 9,66 | 9,42 | 9,58 | 0,42% | 1.394.619,00 |
| 10.09.2025 | 9,66 | 9,73 | 9,50 | 9,54 | -1,06% | 2.567.568,00 |
| 09.09.2025 | 9,50 | 9,64 | 9,36 | 9,64 | 1,35% | 4.021.580,00 |
| 08.09.2025 | 9,46 | 9,53 | 9,39 | 9,52 | 0,76% | 2.620.623,00 |
| 05.09.2025 | 9,42 | 9,62 | 9,42 | 9,44 | 1,50% | 4.622.313,00 |
| 04.09.2025 | 9,39 | 9,48 | 9,30 | 9,30 | -0,87% | 3.509.552,00 |
| 03.09.2025 | 9,53 | 9,63 | 9,34 | 9,39 | -1,20% | 4.652.714,00 |
| 02.09.2025 | 9,82 | 9,89 | 9,49 | 9,50 | -3,02% | 4.865.696,00 |
| 01.09.2025 | 9,82 | 9,91 | 9,76 | 9,80 | -0,55% | 2.537.651,00 |
| 29.08.2025 | 9,95 | 10,05 | 9,83 | 9,85 | -0,79% | 4.079.714,00 |
| 28.08.2025 | 10,00 | 10,15 | 9,88 | 9,93 | -0,14% | 3.656.718,00 |
| 27.08.2025 | 10,02 | 10,04 | 9,92 | 9,94 | -0,73% | 3.383.135,00 |
| 26.08.2025 | 10,15 | 10,20 | 10,02 | 10,02 | -1,28% | 5.963.598,00 |
| 25.08.2025 | 10,29 | 10,29 | 10,14 | 10,15 | -1,46% | 3.663.302,00 |
| 22.08.2025 | 10,25 | 10,40 | 10,16 | 10,30 | 0,49% | 6.049.129,00 |
| 21.08.2025 | 10,36 | 10,43 | 10,20 | 10,25 | -1,06% | 2.854.916,00 |
| 20.08.2025 | 10,34 | 10,45 | 10,28 | 10,36 | -1,05% | 2.759.998,00 |
| 19.08.2025 | 10,04 | 10,48 | 10,04 | 10,47 | 4,29% | 4.574.957,00 |
| 18.08.2025 | 10,28 | 10,41 | 9,97 | 10,04 | -2,00% | 5.239.511,00 |
| 15.08.2025 | 10,08 | 10,37 | 10,07 | 10,24 | 1,84% | 4.827.221,00 |
| 14.08.2025 | 10,13 | 10,25 | 9,96 | 10,06 | -0,30% | 6.288.158,00 |
| 13.08.2025 | 10,10 | 10,40 | 10,01 | 10,09 | 0,45% | 12.486.028,00 |
| 12.08.2025 | 9,88 | 10,57 | 9,66 | 10,04 | -11,62% | 31.870.651,00 |
| 11.08.2025 | 11,46 | 11,62 | 11,32 | 11,36 | -0,66% | 3.234.981,00 |
| 08.08.2025 | 11,62 | 11,67 | 11,44 | 11,44 | -1,55% | 2.322.355,00 |
| 07.08.2025 | 11,43 | 11,77 | 11,43 | 11,62 | 2,07% | 2.398.191,00 |
| 06.08.2025 | 11,45 | 11,52 | 11,10 | 11,38 | -0,18% | 4.669.110,00 |
| 05.08.2025 | 11,28 | 11,43 | 11,23 | 11,40 | 1,69% | 1.789.268,00 |
| 04.08.2025 | 11,22 | 11,35 | 11,13 | 11,21 | 0,22% | 2.057.270,00 |
| 01.08.2025 | 11,33 | 11,41 | 11,06 | 11,19 | -1,97% | 2.846.886,00 |
| 31.07.2025 | 11,68 | 11,80 | 11,41 | 11,41 | -2,27% | 2.997.142,00 |
| 30.07.2025 | 11,96 | 12,20 | 11,60 | 11,68 | -5,08% | 3.702.175,00 |
| 29.07.2025 | 12,10 | 12,30 | 11,92 | 12,30 | 1,78% | 2.627.567,00 |
| 28.07.2025 | 12,82 | 12,86 | 12,03 | 12,09 | -4,32% | 3.386.250,00 |
| 25.07.2025 | 12,48 | 12,63 | 12,45 | 12,63 | 0,64% | 2.068.021,00 |
| 24.07.2025 | 12,50 | 12,62 | 12,39 | 12,55 | 2,03% | 2.918.744,00 |
| 23.07.2025 | 12,00 | 12,38 | 12,00 | 12,30 | 2,50% | 3.333.913,00 |
| 22.07.2025 | 12,14 | 12,15 | 11,82 | 12,00 | -1,19% | 2.201.912,00 |
| 21.07.2025 | 12,10 | 12,20 | 12,00 | 12,15 | 0,91% | 1.814.370,00 |
| 18.07.2025 | 12,06 | 12,24 | 12,01 | 12,04 | -0,17% | 1.788.012,00 |
| 17.07.2025 | 11,75 | 12,09 | 11,75 | 12,06 | 3,30% | 2.144.183,00 |
| 16.07.2025 | 11,75 | 11,88 | 11,63 | 11,67 | -1,60% | 2.408.664,00 |
| 15.07.2025 | 11,84 | 12,14 | 11,79 | 11,86 | 1,11% | 2.693.224,00 |
| 14.07.2025 | 11,69 | 11,80 | 11,61 | 11,73 | -0,80% | 1.667.899,00 |
| 11.07.2025 | 12,07 | 12,11 | 11,80 | 11,83 | -2,47% | 2.235.716,00 |
| 10.07.2025 | 12,00 | 12,23 | 11,92 | 12,13 | 1,68% | 4.082.338,00 |
| 09.07.2025 | 11,87 | 11,99 | 11,74 | 11,93 | 0,34% | 1.485.857,00 |
| 08.07.2025 | 11,84 | 11,90 | 11,72 | 11,89 | 0,38% | 1.439.345,00 |
| 07.07.2025 | 11,98 | 12,01 | 11,76 | 11,84 | -1,00% | 1.854.069,00 |
| 04.07.2025 | 11,87 | 12,05 | 11,84 | 11,96 | 0,04% | 1.426.732,00 |
| 03.07.2025 | 11,88 | 12,13 | 11,88 | 11,96 | 0,63% | 2.870.362,00 |
| 02.07.2025 | 11,71 | 11,95 | 11,70 | 11,88 | 1,45% | 2.990.248,00 |
| 01.07.2025 | 11,29 | 11,71 | 11,22 | 11,71 | 3,77% | 3.730.398,00 |
| 30.06.2025 | 11,47 | 11,65 | 11,26 | 11,29 | -1,87% | 2.568.374,00 |
| 27.06.2025 | 11,19 | 11,50 | 11,17 | 11,50 | 4,03% | 2.391.584,00 |
| 26.06.2025 | 11,00 | 11,19 | 10,95 | 11,06 | 0,68% | 1.833.148,00 |
| 25.06.2025 | 11,08 | 11,17 | 10,97 | 10,98 | -0,77% | 2.444.160,00 |
| 24.06.2025 | 11,21 | 11,35 | 11,00 | 11,07 | 2,41% | 4.753.753,00 |
| 23.06.2025 | 10,90 | 10,91 | 10,64 | 10,81 | -1,69% | 2.786.897,00 |
| 20.06.2025 | 10,88 | 11,00 | 10,87 | 10,99 | 1,48% | - |
| 19.06.2025 | 11,18 | 11,21 | 10,83 | 10,83 | -3,65% | 7.121.778,00 |
| 18.06.2025 | 11,28 | 11,40 | 11,15 | 11,24 | -0,44% | 2.365.303,00 |
| 17.06.2025 | 11,32 | 11,44 | 11,14 | 11,29 | -0,66% | 2.424.568,00 |
| 16.06.2025 | 11,03 | 11,40 | 11,03 | 11,37 | 2,99% | 2.666.854,00 |
| 13.06.2025 | 11,08 | 11,25 | 10,98 | 11,04 | -2,82% | 2.944.097,00 |
| 12.06.2025 | 11,51 | 11,56 | 11,34 | 11,36 | -1,90% | 1.897.221,00 |
| 11.06.2025 | 11,66 | 11,80 | 11,52 | 11,58 | -0,73% | 2.143.816,00 |
| 10.06.2025 | 11,74 | 11,81 | 11,45 | 11,66 | -0,93% | 2.909.931,00 |
| 09.06.2025 | 11,60 | 12,04 | 11,60 | 11,77 | 1,64% | 4.487.649,00 |
| 06.06.2025 | 11,51 | 11,59 | 11,50 | 11,58 | 0,43% | - |
| 05.06.2025 | 11,48 | 11,62 | 11,37 | 11,53 | 1,23% | 4.573.205,00 |
| 04.06.2025 | 11,01 | 11,44 | 11,01 | 11,39 | 3,69% | 4.297.740,00 |
| 03.06.2025 | 11,25 | 11,36 | 10,85 | 10,99 | -1,35% | 3.294.881,00 |
| 02.06.2025 | 10,80 | 11,24 | 10,73 | 11,14 | 1,88% | 5.053.502,00 |
| 30.05.2025 | 10,94 | 11,02 | 10,80 | 10,93 | 0,53% | 2.902.927,00 |