9,475SEK
1,84%
Echtzeit-Aktienkurs STORSKOGEN GROUP AB SER.B
Bid:
Ask:
Aktienkurse zur STORSKOGEN GROUP AB SER.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 11,01 | 11,01 | 10,85 | 10,87 | -0,62% | - |
| 28.05.2025 | 10,99 | 11,30 | 10,84 | 10,94 | -0,32% | 4.118.407,00 |
| 27.05.2025 | 10,93 | 11,12 | 10,84 | 10,98 | 0,60% | 3.229.437,00 |
| 26.05.2025 | 10,65 | 10,93 | 10,63 | 10,91 | 3,56% | 1.598.056,00 |
| 23.05.2025 | 10,63 | 10,87 | 10,26 | 10,54 | -0,71% | 4.037.913,00 |
| 22.05.2025 | 10,92 | 10,92 | 10,54 | 10,61 | -2,75% | 3.337.556,00 |
| 21.05.2025 | 11,10 | 11,11 | 10,79 | 10,91 | -1,40% | 2.243.314,00 |
| 20.05.2025 | 11,02 | 11,18 | 10,88 | 11,07 | 0,41% | 3.065.496,00 |
| 19.05.2025 | 11,02 | 11,04 | 10,70 | 11,02 | -0,45% | 4.509.249,00 |
| 16.05.2025 | 11,07 | 11,25 | 11,05 | 11,07 | 0,05% | 2.745.399,00 |
| 15.05.2025 | 10,95 | 11,08 | 10,92 | 11,07 | 0,14% | 3.396.310,00 |
| 14.05.2025 | 11,15 | 11,24 | 10,94 | 11,05 | -0,58% | 4.462.049,00 |
| 13.05.2025 | 11,31 | 11,31 | 10,97 | 11,12 | -1,81% | 4.800.467,00 |
| 12.05.2025 | 11,00 | 11,50 | 10,98 | 11,32 | 4,24% | 7.603.338,00 |
| 09.05.2025 | 10,86 | 10,91 | 10,58 | 10,86 | 1,02% | 6.547.497,00 |
| 08.05.2025 | 10,13 | 10,92 | 10,07 | 10,75 | 6,86% | 16.294.323,00 |
| 07.05.2025 | 10,19 | 10,41 | 9,80 | 10,06 | 0,15% | 15.759.260,00 |
| 06.05.2025 | 11,71 | 11,83 | 9,97 | 10,05 | -22,67% | 36.256.318,00 |
| 05.05.2025 | 12,91 | 13,10 | 12,80 | 12,99 | 0,97% | 3.797.651,00 |
| 02.05.2025 | 12,69 | 12,94 | 12,47 | 12,87 | 2,18% | 3.606.122,00 |
| 30.04.2025 | 12,51 | 12,60 | 12,36 | 12,59 | 0,88% | 1.186.654,00 |
| 29.04.2025 | 12,91 | 12,91 | 12,39 | 12,48 | -2,80% | 2.643.057,00 |
| 28.04.2025 | 12,90 | 12,99 | 12,66 | 12,84 | -0,43% | 2.367.150,00 |
| 25.04.2025 | 12,80 | 12,92 | 12,62 | 12,90 | 1,30% | 3.699.706,00 |
| 24.04.2025 | 12,69 | 12,86 | 12,39 | 12,73 | 0,35% | 3.361.309,00 |
| 23.04.2025 | 12,82 | 13,08 | 12,63 | 12,69 | -0,12% | 2.843.049,00 |
| 22.04.2025 | 12,35 | 12,71 | 12,06 | 12,70 | 2,30% | 2.380.565,00 |
| 17.04.2025 | 12,60 | 12,62 | 12,33 | 12,42 | -1,08% | 1.093.595,00 |
| 16.04.2025 | 12,60 | 12,60 | 12,37 | 12,55 | -1,57% | 2.012.242,00 |