11,441SEK
0,80%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 9,35 | 9,49 | 9,34 | 9,44 | 1,03% | 1.906.341,00 |
| 03.10.2024 | 9,46 | 9,50 | 9,27 | 9,34 | -1,35% | 2.248.070,00 |
| 02.10.2024 | 9,50 | 9,53 | 9,31 | 9,47 | -0,27% | 2.509.856,00 |
| 01.10.2024 | 9,71 | 9,80 | 9,49 | 9,50 | -2,45% | 2.788.502,00 |
| 30.09.2024 | 9,85 | 9,88 | 9,60 | 9,73 | -1,52% | 2.300.241,00 |
| 27.09.2024 | 9,90 | 10,03 | 9,73 | 9,88 | -0,42% | 2.437.653,00 |
| 26.09.2024 | 9,62 | 9,98 | 9,50 | 9,93 | 3,20% | 4.158.414,00 |
| 25.09.2024 | 9,57 | 9,75 | 9,44 | 9,62 | -0,58% | 3.019.595,00 |
| 24.09.2024 | 10,36 | 10,42 | 9,62 | 9,67 | -5,99% | 7.573.553,00 |
| 23.09.2024 | 10,33 | 10,40 | 10,19 | 10,29 | 0,05% | 2.242.159,00 |
| 20.09.2024 | 10,42 | 10,50 | 10,26 | 10,29 | -1,44% | 3.433.129,00 |
| 19.09.2024 | 10,34 | 10,50 | 10,25 | 10,44 | 2,66% | 2.869.727,00 |
| 18.09.2024 | 10,25 | 10,27 | 10,04 | 10,17 | -0,54% | 4.906.991,00 |
| 17.09.2024 | 9,94 | 10,24 | 9,89 | 10,22 | 3,09% | 3.733.381,00 |
| 16.09.2024 | 10,08 | 10,10 | 9,78 | 9,91 | -1,84% | 3.039.627,00 |
| 13.09.2024 | 10,06 | 10,17 | 9,98 | 10,10 | 0,40% | 3.989.198,00 |
| 12.09.2024 | 10,01 | 10,09 | 9,88 | 10,06 | 1,95% | 3.110.228,00 |
| 11.09.2024 | 9,95 | 10,12 | 9,74 | 9,87 | -0,52% | 2.851.523,00 |
| 10.09.2024 | 9,84 | 10,13 | 9,82 | 9,92 | 0,77% | 2.466.038,00 |
| 09.09.2024 | 9,80 | 9,93 | 9,71 | 9,84 | 0,29% | 2.379.181,00 |
| 06.09.2024 | 9,96 | 10,08 | 9,75 | 9,82 | -1,35% | 3.127.525,00 |
| 05.09.2024 | 9,93 | 10,11 | 9,79 | 9,95 | -0,75% | 2.163.354,00 |
| 04.09.2024 | 9,81 | 10,06 | 9,81 | 10,03 | -0,50% | 2.434.427,00 |
| 03.09.2024 | 10,50 | 10,50 | 9,95 | 10,08 | -4,00% | 4.786.470,00 |
| 02.09.2024 | 10,80 | 10,80 | 10,43 | 10,50 | -2,78% | 2.940.790,00 |
| 30.08.2024 | 10,49 | 10,82 | 10,49 | 10,80 | 3,25% | 5.031.344,00 |
| 29.08.2024 | 10,50 | 10,65 | 10,40 | 10,46 | -0,90% | 3.197.120,00 |
| 28.08.2024 | 10,53 | 10,63 | 10,37 | 10,55 | 0,24% | 2.955.281,00 |
| 27.08.2024 | 10,51 | 10,66 | 10,44 | 10,53 | 0,19% | 2.772.501,00 |
| 26.08.2024 | 10,31 | 10,60 | 10,29 | 10,51 | -0,19% | 3.251.682,00 |
| 23.08.2024 | 10,37 | 10,55 | 10,27 | 10,53 | 1,49% | 3.816.742,00 |
| 22.08.2024 | 10,30 | 10,45 | 10,17 | 10,37 | 0,83% | 2.941.365,00 |
| 21.08.2024 | 10,36 | 10,36 | 10,04 | 10,29 | -0,82% | 3.612.998,00 |
| 20.08.2024 | 10,27 | 10,40 | 10,10 | 10,37 | 1,42% | 8.819.287,00 |
| 19.08.2024 | 10,25 | 10,45 | 9,98 | 10,23 | 1,74% | 7.651.886,00 |
| 16.08.2024 | 9,65 | 10,30 | 9,43 | 10,05 | 8,37% | 18.136.695,00 |
| 15.08.2024 | 8,62 | 9,32 | 8,61 | 9,27 | 20,63% | 24.596.295,00 |
| 14.08.2024 | 8,00 | 8,02 | 7,56 | 7,69 | -2,11% | 4.844.866,00 |
| 13.08.2024 | 8,00 | 8,05 | 7,85 | 7,85 | -1,73% | 3.253.347,00 |
| 12.08.2024 | 7,91 | 8,09 | 7,85 | 7,99 | 1,50% | 2.206.082,00 |
| 09.08.2024 | 7,83 | 8,09 | 7,80 | 7,87 | 1,73% | 3.177.029,00 |
| 08.08.2024 | 7,60 | 7,81 | 7,46 | 7,74 | 1,04% | 4.049.355,00 |
| 07.08.2024 | 7,71 | 7,75 | 7,53 | 7,66 | 1,46% | 3.947.982,00 |
| 06.08.2024 | 7,50 | 7,73 | 7,44 | 7,55 | 2,44% | 5.078.580,00 |
| 05.08.2024 | 7,30 | 7,52 | 7,02 | 7,37 | -5,51% | 8.428.324,00 |