9,534SEK
0,16%
Echtzeit-Aktienkurs STORSKOGEN GROUP AB SER.B
Bid:
Ask:
Aktienkurse zur STORSKOGEN GROUP AB SER.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 9,60 | 9,63 | 9,40 | 9,53 | 0,08% | 3.716.527,00 |
| 19.02.2026 | 9,53 | 9,67 | 9,51 | 9,52 | -0,17% | 1.968.930,00 |
| 18.02.2026 | 9,47 | 9,55 | 9,35 | 9,53 | 0,70% | 3.278.282,00 |
| 17.02.2026 | 9,55 | 9,60 | 9,33 | 9,47 | -0,86% | 3.819.785,00 |
| 16.02.2026 | 9,80 | 9,85 | 9,55 | 9,55 | -2,55% | 3.986.384,00 |
| 13.02.2026 | 9,78 | 9,91 | 9,65 | 9,80 | 0,84% | 3.940.898,00 |
| 12.02.2026 | 10,03 | 10,04 | 9,72 | 9,72 | -1,84% | 5.144.112,00 |
| 11.02.2026 | 10,06 | 10,06 | 9,62 | 9,90 | -1,54% | 9.194.964,00 |
| 10.02.2026 | 11,13 | 11,22 | 10,06 | 10,06 | -9,66% | 17.619.789,00 |
| 09.02.2026 | 10,99 | 11,33 | 10,99 | 11,13 | 1,69% | 6.060.920,00 |
| 06.02.2026 | 10,67 | 10,98 | 10,48 | 10,95 | 2,43% | 3.533.148,00 |
| 05.02.2026 | 11,10 | 11,15 | 10,64 | 10,69 | -3,74% | 4.012.359,00 |
| 04.02.2026 | 11,12 | 11,15 | 10,99 | 11,10 | -0,13% | 2.286.465,00 |
| 03.02.2026 | 10,95 | 11,15 | 10,94 | 11,12 | 1,60% | 4.089.907,00 |
| 02.02.2026 | 10,70 | 10,99 | 10,59 | 10,94 | 1,20% | 3.337.416,00 |
| 30.01.2026 | 10,61 | 10,87 | 10,54 | 10,81 | 2,56% | 5.039.338,00 |
| 29.01.2026 | 11,33 | 11,33 | 10,54 | 10,54 | -7,09% | 8.236.580,00 |
| 28.01.2026 | 11,79 | 11,79 | 11,25 | 11,34 | -3,45% | - |
| 27.01.2026 | 11,58 | 11,90 | 11,53 | 11,75 | 1,34% | 2.506.275,00 |
| 26.01.2026 | 11,65 | 11,65 | 11,52 | 11,60 | -0,47% | 1.609.902,00 |
| 23.01.2026 | 12,03 | 12,03 | 11,59 | 11,65 | -3,12% | 3.215.571,00 |
| 22.01.2026 | 11,76 | 12,07 | 11,73 | 12,03 | 4,16% | 2.889.530,00 |
| 21.01.2026 | 11,24 | 11,65 | 11,16 | 11,55 | 2,58% | 3.569.141,00 |
| 20.01.2026 | 11,34 | 11,34 | 11,12 | 11,26 | -1,01% | 3.579.779,00 |
| 19.01.2026 | 11,46 | 11,75 | 11,29 | 11,37 | -3,36% | 5.061.804,00 |
| 16.01.2026 | 11,67 | 11,79 | 11,60 | 11,77 | 0,81% | 1.732.632,00 |
| 15.01.2026 | 11,53 | 11,74 | 11,50 | 11,67 | 1,26% | 3.571.662,00 |
| 14.01.2026 | 11,56 | 11,61 | 11,31 | 11,53 | 0,30% | 3.778.904,00 |
| 13.01.2026 | 11,62 | 11,68 | 11,32 | 11,49 | -1,37% | 3.001.267,00 |
| 12.01.2026 | 11,84 | 11,85 | 11,63 | 11,65 | -1,60% | 2.674.167,00 |
| 09.01.2026 | 11,53 | 11,84 | 11,40 | 11,84 | 2,96% | 5.832.157,00 |
| 08.01.2026 | 11,81 | 11,88 | 11,48 | 11,50 | -3,20% | 2.709.854,00 |
| 07.01.2026 | 11,35 | 11,88 | 11,31 | 11,88 | 4,22% | 5.271.823,00 |
| 06.01.2026 | 11,37 | 11,42 | 11,33 | 11,40 | 0,61% | - |
| 05.01.2026 | 11,40 | 11,41 | 11,28 | 11,33 | -0,53% | 1.354.495,00 |
| 02.01.2026 | 11,78 | 11,84 | 11,32 | 11,39 | -2,98% | 3.042.888,00 |
| 30.12.2025 | 11,62 | 11,76 | 11,58 | 11,74 | 0,99% | 2.742.363,00 |
| 29.12.2025 | 11,45 | 11,64 | 11,38 | 11,63 | 1,93% | 2.752.271,00 |
| 23.12.2025 | 11,30 | 11,49 | 11,29 | 11,41 | 0,97% | 2.258.859,00 |
| 22.12.2025 | 11,10 | 11,34 | 11,09 | 11,30 | 1,53% | 3.120.967,00 |
| 19.12.2025 | 11,30 | 11,35 | 11,03 | 11,13 | -1,55% | 4.921.042,00 |
| 18.12.2025 | 11,10 | 11,31 | 10,98 | 11,30 | 1,39% | 2.098.157,00 |
| 17.12.2025 | 11,24 | 11,29 | 11,11 | 11,15 | -0,85% | 2.174.313,00 |
| 16.12.2025 | 11,30 | 11,30 | 11,11 | 11,24 | -0,49% | 2.668.973,00 |
| 15.12.2025 | 11,20 | 11,40 | 11,20 | 11,30 | 0,89% | 1.943.183,00 |
| 12.12.2025 | 11,13 | 11,49 | 11,09 | 11,20 | 0,63% | 7.004.095,00 |
| 11.12.2025 | 11,01 | 11,32 | 11,00 | 11,13 | 0,14% | 2.884.213,00 |
| 10.12.2025 | 11,05 | 11,16 | 10,98 | 11,11 | 0,54% | 2.387.223,00 |
| 09.12.2025 | 11,10 | 11,22 | 11,04 | 11,05 | -0,90% | 1.496.054,00 |
| 08.12.2025 | 11,29 | 11,40 | 11,06 | 11,15 | -1,20% | 3.590.973,00 |
| 05.12.2025 | 11,30 | 11,43 | 11,22 | 11,29 | 0,31% | 2.474.713,00 |
| 04.12.2025 | 10,99 | 11,32 | 10,99 | 11,25 | 3,45% | 4.221.913,00 |
| 03.12.2025 | 11,05 | 11,11 | 10,83 | 10,88 | -1,54% | 2.170.154,00 |
| 02.12.2025 | 11,32 | 11,32 | 10,97 | 11,05 | -2,43% | 3.659.232,00 |
| 01.12.2025 | 11,26 | 11,35 | 11,15 | 11,32 | 0,67% | 3.771.351,00 |
| 28.11.2025 | 11,29 | 11,32 | 11,12 | 11,25 | -0,44% | 4.319.071,00 |
| 27.11.2025 | 11,20 | 11,35 | 11,16 | 11,30 | 0,89% | 3.105.599,00 |
| 26.11.2025 | 11,15 | 11,25 | 11,12 | 11,20 | 0,40% | 3.006.841,00 |
| 25.11.2025 | 11,16 | 11,26 | 11,07 | 11,15 | -0,36% | 2.859.076,00 |
| 24.11.2025 | 10,99 | 11,24 | 10,98 | 11,19 | 2,43% | 3.971.211,00 |
| 21.11.2025 | 10,80 | 10,95 | 10,73 | 10,93 | 0,60% | 2.868.095,00 |
| 20.11.2025 | 11,08 | 11,25 | 10,83 | 10,86 | -1,54% | 2.479.020,00 |
| 19.11.2025 | 10,92 | 11,12 | 10,84 | 11,03 | 0,87% | 1.862.341,00 |
| 18.11.2025 | 10,81 | 11,11 | 10,74 | 10,94 | -0,68% | 2.925.349,00 |
| 17.11.2025 | 11,22 | 11,29 | 10,97 | 11,01 | -1,74% | 1.988.113,00 |
| 14.11.2025 | 11,20 | 11,30 | 11,07 | 11,21 | -1,36% | 3.154.171,00 |
| 13.11.2025 | 11,52 | 11,61 | 11,29 | 11,36 | -1,17% | 2.679.175,00 |
| 12.11.2025 | 11,50 | 11,72 | 11,41 | 11,50 | -0,04% | 4.307.240,00 |
| 11.11.2025 | 11,44 | 11,53 | 11,34 | 11,50 | 0,35% | 2.537.542,00 |
| 10.11.2025 | 11,34 | 11,50 | 11,27 | 11,46 | 1,91% | 3.114.287,00 |
| 07.11.2025 | 11,50 | 11,60 | 11,03 | 11,25 | -2,22% | 5.216.723,00 |
| 06.11.2025 | 11,48 | 11,64 | 11,21 | 11,50 | 0,09% | 5.411.278,00 |
| 05.11.2025 | 11,77 | 12,00 | 11,25 | 11,49 | 14,33% | 27.769.772,00 |
| 04.11.2025 | 9,73 | 10,05 | 9,70 | 10,05 | 2,34% | 4.681.921,00 |
| 03.11.2025 | 9,93 | 10,14 | 9,80 | 9,82 | -0,39% | 4.478.974,00 |
| 31.10.2025 | 9,91 | 10,01 | 9,85 | 9,86 | -0,48% | 1.098.024,00 |
| 30.10.2025 | 9,89 | 9,99 | 9,85 | 9,91 | 0,14% | 2.335.342,00 |
| 29.10.2025 | 10,02 | 10,09 | 9,89 | 9,89 | -1,08% | 1.614.144,00 |
| 28.10.2025 | 10,17 | 10,19 | 9,98 | 10,00 | -1,57% | 3.385.024,00 |
| 27.10.2025 | 10,19 | 10,28 | 10,00 | 10,16 | 0,40% | 1.877.721,00 |
| 24.10.2025 | 10,02 | 10,20 | 9,95 | 10,12 | 1,24% | 4.120.703,00 |
| 23.10.2025 | 9,84 | 10,04 | 9,82 | 10,00 | 1,90% | 3.252.811,00 |
| 22.10.2025 | 9,65 | 9,85 | 9,54 | 9,81 | 1,68% | 2.258.288,00 |
| 21.10.2025 | 9,56 | 9,68 | 9,47 | 9,65 | 1,24% | 1.832.756,00 |
| 20.10.2025 | 9,37 | 9,58 | 9,32 | 9,53 | 1,66% | 2.273.052,00 |
| 17.10.2025 | 9,42 | 9,47 | 9,23 | 9,37 | -1,72% | 2.811.783,00 |
| 16.10.2025 | 9,49 | 9,56 | 9,30 | 9,54 | 0,63% | 3.001.709,00 |
| 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 |