10,906SEK
-2,05%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 11,17 | 11,35 | 10,86 | 10,87 | -2,34% | - |
| 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 |
| 15.04.2025 | 12,31 | 12,80 | 12,26 | 12,75 | 3,62% | 4.075.266,00 |
| 14.04.2025 | 12,00 | 12,31 | 11,75 | 12,31 | 7,19% | 3.920.846,00 |
| 11.04.2025 | 11,65 | 11,66 | 11,13 | 11,48 | -0,04% | 3.199.046,00 |
| 10.04.2025 | 13,00 | 13,00 | 11,39 | 11,49 | 3,47% | 6.219.501,00 |
| 09.04.2025 | 11,25 | 11,45 | 10,87 | 11,10 | -5,29% | 3.946.586,00 |
| 08.04.2025 | 11,41 | 12,01 | 11,30 | 11,72 | 5,78% | 3.784.167,00 |
| 07.04.2025 | 10,60 | 11,88 | 10,48 | 11,08 | -5,86% | 7.392.164,00 |
| 04.04.2025 | 12,58 | 12,58 | 11,45 | 11,77 | -6,99% | 8.610.663,00 |
| 03.04.2025 | 12,55 | 13,04 | 12,50 | 12,66 | -3,76% | 2.910.577,00 |
| 02.04.2025 | 13,27 | 13,31 | 12,79 | 13,15 | -1,65% | 1.762.441,00 |
| 01.04.2025 | 13,08 | 13,39 | 12,95 | 13,37 | 3,12% | 1.506.395,00 |
| 31.03.2025 | 13,25 | 13,29 | 12,86 | 12,97 | -4,00% | 3.222.389,00 |
| 28.03.2025 | 13,74 | 13,76 | 13,24 | 13,51 | -1,78% | 2.330.062,00 |
| 27.03.2025 | 13,78 | 13,83 | 13,52 | 13,75 | -0,58% | 1.611.557,00 |
| 26.03.2025 | 14,10 | 14,10 | 13,69 | 13,83 | -1,14% | 1.766.042,00 |
| 25.03.2025 | 14,11 | 14,14 | 13,75 | 13,99 | -1,79% | 1.723.974,00 |
| 24.03.2025 | 14,34 | 14,45 | 14,10 | 14,25 | -0,18% | 1.439.392,00 |
| 21.03.2025 | 14,11 | 14,33 | 13,83 | 14,27 | 0,63% | 5.993.222,00 |
| 20.03.2025 | 14,34 | 14,41 | 13,88 | 14,18 | -1,22% | 2.932.658,00 |
| 19.03.2025 | 13,98 | 14,36 | 13,98 | 14,36 | 2,46% | 2.623.975,00 |
| 18.03.2025 | 14,08 | 14,23 | 13,86 | 14,01 | 0,14% | 3.198.723,00 |
| 17.03.2025 | 13,90 | 14,17 | 13,78 | 13,99 | 0,68% | 3.441.851,00 |
| 14.03.2025 | 13,13 | 13,97 | 13,13 | 13,90 | 6,72% | 2.901.341,00 |
| 13.03.2025 | 13,06 | 13,30 | 12,95 | 13,02 | -0,72% | 1.990.764,00 |
| 12.03.2025 | 13,34 | 13,36 | 12,94 | 13,12 | 0,58% | 1.930.786,00 |
| 11.03.2025 | 13,25 | 13,34 | 13,01 | 13,04 | -1,47% | 3.998.418,00 |
| 10.03.2025 | 14,08 | 14,22 | 13,21 | 13,24 | -6,07% | 4.689.904,00 |
| 07.03.2025 | 14,30 | 14,31 | 14,00 | 14,09 | -2,49% | 2.973.747,00 |
| 06.03.2025 | 15,00 | 15,07 | 14,27 | 14,45 | -1,43% | 2.342.004,00 |
| 05.03.2025 | 14,36 | 14,85 | 14,36 | 14,66 | 4,08% | 3.261.036,00 |
| 04.03.2025 | 14,56 | 14,68 | 14,05 | 14,09 | -4,86% | 4.271.937,00 |
| 03.03.2025 | 15,05 | 15,35 | 14,78 | 14,81 | -1,00% | 4.026.565,00 |
| 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 |