11,074SEK
-0,14%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 11,13 | 11,19 | 11,02 | 11,04 | -0,46% | - |
| 27.08.2026 | 10,87 | 11,12 | 10,78 | 11,09 | 2,50% | 3.885.548,00 |
| 26.08.2026 | 10,72 | 10,91 | 10,70 | 10,82 | 0,70% | 1.878.688,00 |
| 25.08.2026 | 10,71 | 10,90 | 10,64 | 10,75 | 0,51% | 2.538.146,00 |
| 24.08.2026 | 10,87 | 10,92 | 10,69 | 10,69 | -1,84% | 1.567.275,00 |
| 21.08.2026 | 10,79 | 10,98 | 10,78 | 10,89 | 1,02% | 2.056.220,00 |
| 20.08.2026 | 10,62 | 10,79 | 10,56 | 10,78 | 1,60% | 1.985.196,00 |
| 19.08.2026 | 10,66 | 10,66 | 10,50 | 10,61 | -0,42% | 1.679.690,00 |
| 18.08.2026 | 10,59 | 10,79 | 10,44 | 10,66 | 1,48% | 3.076.464,00 |
| 17.08.2026 | 10,69 | 10,74 | 10,45 | 10,50 | -1,73% | 2.990.244,00 |
| 14.08.2026 | 10,65 | 10,87 | 10,62 | 10,69 | 0,52% | 3.023.099,00 |
| 13.08.2026 | 10,80 | 10,90 | 10,63 | 10,63 | -0,75% | 3.172.036,00 |
| 12.08.2026 | 10,93 | 11,00 | 10,51 | 10,71 | -1,02% | 7.112.824,00 |
| 11.08.2026 | 11,15 | 11,16 | 10,28 | 10,82 | 1,36% | 10.791.031,00 |
| 10.08.2026 | 10,75 | 10,75 | 10,49 | 10,68 | -0,37% | 2.407.782,00 |
| 07.08.2026 | 10,77 | 10,81 | 10,36 | 10,72 | -0,09% | 2.381.983,00 |
| 06.08.2026 | 10,81 | 10,88 | 10,73 | 10,73 | -0,79% | 1.417.587,00 |
| 05.08.2026 | 10,88 | 10,96 | 10,79 | 10,81 | -0,69% | 1.910.439,00 |
| 04.08.2026 | 10,92 | 10,96 | 10,68 | 10,89 | -0,32% | 4.705.520,00 |
| 03.08.2026 | 10,70 | 11,02 | 10,69 | 10,92 | 2,20% | 4.045.974,00 |
| 31.07.2026 | 10,50 | 10,79 | 10,47 | 10,69 | 1,76% | 3.756.519,00 |
| 30.07.2026 | 10,55 | 10,63 | 10,47 | 10,50 | -0,80% | 1.938.386,00 |
| 29.07.2026 | 10,36 | 10,70 | 10,33 | 10,59 | 2,17% | 3.822.855,00 |
| 28.07.2026 | 10,13 | 10,38 | 10,07 | 10,36 | 2,32% | 2.411.006,00 |
| 27.07.2026 | 9,99 | 10,20 | 9,96 | 10,13 | 1,78% | 2.947.779,00 |
| 24.07.2026 | 9,79 | 9,98 | 9,71 | 9,95 | 1,63% | 2.210.783,00 |
| 23.07.2026 | 9,45 | 10,00 | 9,45 | 9,79 | 4,26% | 5.277.741,00 |
| 22.07.2026 | 9,25 | 9,47 | 9,11 | 9,39 | 1,51% | 1.264.924,00 |
| 21.07.2026 | 9,45 | 9,46 | 9,15 | 9,25 | -2,43% | 1.816.671,00 |
| 20.07.2026 | 9,56 | 9,60 | 9,35 | 9,48 | -1,41% | 1.641.372,00 |
| 17.07.2026 | 9,61 | 9,68 | 9,46 | 9,61 | 0,35% | 1.957.365,00 |
| 16.07.2026 | 9,35 | 9,65 | 9,34 | 9,58 | 2,37% | 2.606.959,00 |
| 15.07.2026 | 9,32 | 9,43 | 9,09 | 9,36 | 0,56% | 2.015.981,00 |
| 14.07.2026 | 9,05 | 9,33 | 9,04 | 9,31 | 2,74% | 1.674.391,00 |
| 13.07.2026 | 8,83 | 9,07 | 8,74 | 9,06 | 2,35% | 1.639.598,00 |
| 10.07.2026 | 8,80 | 8,91 | 8,78 | 8,85 | 0,71% | 1.263.832,00 |
| 09.07.2026 | 8,84 | 8,84 | 8,73 | 8,79 | 0,69% | 986.369,00 |
| 08.07.2026 | 8,93 | 8,93 | 8,69 | 8,73 | -3,02% | 1.953.657,00 |
| 07.07.2026 | 9,00 | 9,19 | 9,00 | 9,00 | -0,35% | 1.762.330,00 |
| 06.07.2026 | 9,13 | 9,13 | 8,96 | 9,03 | -0,66% | 1.467.014,00 |
| 03.07.2026 | 8,86 | 9,22 | 8,86 | 9,09 | 3,25% | 2.771.499,00 |
| 02.07.2026 | 8,69 | 8,90 | 8,66 | 8,81 | 1,17% | 2.591.992,00 |
| 01.07.2026 | 8,54 | 8,74 | 8,45 | 8,70 | 1,99% | 1.636.489,00 |
| 30.06.2026 | 8,51 | 8,59 | 8,43 | 8,53 | 0,52% | 1.832.769,00 |
| 29.06.2026 | 8,55 | 8,72 | 8,49 | 8,49 | -0,61% | 2.086.061,00 |
| 26.06.2026 | 8,68 | 8,70 | 8,50 | 8,54 | -2,19% | - |
| 25.06.2026 | 8,75 | 8,84 | 8,72 | 8,73 | 0,35% | - |
| 24.06.2026 | 8,63 | 8,72 | 8,60 | 8,70 | 0,54% | - |
| 23.06.2026 | 8,79 | 8,79 | 8,59 | 8,66 | -2,45% | - |
| 22.06.2026 | 8,69 | 8,90 | 8,57 | 8,87 | 2,00% | - |
| 19.06.2026 | 8,71 | 8,73 | 8,68 | 8,70 | -0,10% | - |
| 18.06.2026 | 8,92 | 9,00 | 8,64 | 8,71 | -2,92% | 2.948.982,00 |
| 17.06.2026 | 9,15 | 9,15 | 8,74 | 8,97 | -2,12% | 3.032.090,00 |
| 16.06.2026 | 9,17 | 9,27 | 9,08 | 9,16 | 0,37% | 5.115.083,00 |
| 15.06.2026 | 9,21 | 9,30 | 9,05 | 9,13 | 0,84% | 2.193.877,00 |
| 12.06.2026 | 8,86 | 9,09 | 8,80 | 9,05 | 4,24% | 6.012.795,00 |
| 11.06.2026 | 8,73 | 8,79 | 8,58 | 8,69 | -0,66% | 1.933.540,00 |
| 10.06.2026 | 8,75 | 8,79 | 8,54 | 8,74 | 0,53% | 1.475.417,00 |
| 09.06.2026 | 8,81 | 8,91 | 8,67 | 8,70 | -1,23% | 2.703.883,00 |
| 08.06.2026 | 9,00 | 9,00 | 8,71 | 8,81 | -2,42% | 2.077.899,00 |
| 05.06.2026 | 9,08 | 9,18 | 9,01 | 9,02 | -0,88% | 1.011.157,00 |
| 04.06.2026 | 8,95 | 9,20 | 8,95 | 9,10 | 1,83% | 1.911.567,00 |
| 03.06.2026 | 9,12 | 9,16 | 8,94 | 8,94 | -1,95% | 2.311.007,00 |
| 02.06.2026 | 9,08 | 9,35 | 9,08 | 9,12 | 0,37% | 1.846.122,00 |
| 01.06.2026 | 9,23 | 9,30 | 9,08 | 9,08 | -1,86% | 1.914.045,00 |
| 29.05.2026 | 9,43 | 9,48 | 9,14 | 9,26 | -1,53% | 5.810.001,00 |
| 28.05.2026 | 9,52 | 9,52 | 9,33 | 9,40 | -1,80% | 1.632.481,00 |
| 27.05.2026 | 9,65 | 9,75 | 9,56 | 9,57 | -1,18% | 2.147.961,00 |
| 26.05.2026 | 9,81 | 9,81 | 9,65 | 9,69 | -1,65% | 1.060.863,00 |
| 25.05.2026 | 9,60 | 9,88 | 9,60 | 9,85 | 2,93% | 3.306.950,00 |
| 22.05.2026 | 9,57 | 9,65 | 9,41 | 9,57 | 0,69% | 2.020.830,00 |
| 21.05.2026 | 9,70 | 9,70 | 9,42 | 9,50 | -1,47% | 1.695.461,00 |
| 20.05.2026 | 9,27 | 9,73 | 9,16 | 9,64 | 3,57% | 3.265.159,00 |
| 19.05.2026 | 9,10 | 9,48 | 9,10 | 9,31 | 2,33% | 1.896.651,00 |
| 18.05.2026 | 9,09 | 9,25 | 9,00 | 9,10 | -1,30% | 2.173.494,00 |
| 15.05.2026 | 9,13 | 9,33 | 9,09 | 9,22 | 1,28% | 2.769.359,00 |
| 14.05.2026 | 9,21 | 9,21 | 9,10 | 9,10 | 0,09% | - |
| 13.05.2026 | 9,24 | 9,34 | 9,00 | 9,10 | -0,55% | 1.518.915,00 |
| 12.05.2026 | 9,46 | 9,46 | 9,15 | 9,15 | -3,34% | 1.896.760,00 |
| 11.05.2026 | 9,43 | 9,56 | 9,33 | 9,46 | 0,21% | 1.945.491,00 |
| 08.05.2026 | 9,58 | 9,63 | 9,33 | 9,44 | -1,48% | 1.951.099,00 |
| 07.05.2026 | 9,65 | 9,73 | 9,52 | 9,58 | -0,95% | 1.921.516,00 |
| 06.05.2026 | 9,53 | 9,79 | 9,41 | 9,68 | 3,18% | 3.640.650,00 |
| 05.05.2026 | 9,30 | 9,53 | 9,30 | 9,38 | 0,56% | 2.160.551,00 |
| 04.05.2026 | 9,10 | 9,42 | 9,08 | 9,33 | 3,21% | 2.716.101,00 |
| 30.04.2026 | 8,80 | 9,31 | 8,74 | 9,04 | 2,15% | 3.259.572,00 |
| 29.04.2026 | 9,16 | 9,19 | 8,56 | 8,85 | -9,73% | 13.001.560,00 |
| 28.04.2026 | 9,98 | 9,98 | 9,78 | 9,80 | -1,65% | 3.343.008,00 |
| 27.04.2026 | 9,92 | 10,10 | 9,86 | 9,96 | 0,42% | 2.161.851,00 |
| 24.04.2026 | 10,07 | 10,13 | 9,83 | 9,92 | -1,42% | 2.254.674,00 |
| 23.04.2026 | 10,15 | 10,18 | 10,00 | 10,07 | -0,84% | 3.101.594,00 |
| 22.04.2026 | 10,13 | 10,21 | 10,04 | 10,15 | 0,69% | 2.249.440,00 |
| 21.04.2026 | 10,19 | 10,21 | 9,99 | 10,08 | -0,74% | 2.425.845,00 |
| 20.04.2026 | 10,19 | 10,28 | 10,15 | 10,16 | -2,17% | 2.413.337,00 |
| 17.04.2026 | 10,18 | 10,50 | 10,13 | 10,38 | 2,12% | 4.531.333,00 |
| 16.04.2026 | 9,88 | 10,24 | 9,88 | 10,17 | 3,51% | 3.666.295,00 |
| 15.04.2026 | 9,75 | 9,90 | 9,73 | 9,82 | 0,97% | 3.026.346,00 |
| 14.04.2026 | 9,45 | 9,78 | 9,45 | 9,73 | 3,53% | 2.696.810,00 |
| 13.04.2026 | 9,36 | 9,44 | 9,25 | 9,39 | 0,15% | 1.801.721,00 |
| 10.04.2026 | 9,42 | 9,60 | 9,33 | 9,38 | 1,69% | 3.154.779,00 |