9,213SEK
-1,99%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,40 | 9,46 | 9,36 | 9,43 | 0,29% | - |
| 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 |
| 09.04.2026 | 9,50 | 9,50 | 9,10 | 9,22 | -3,41% | 4.304.063,00 |
| 08.04.2026 | 9,59 | 9,65 | 9,44 | 9,55 | 5,97% | 4.860.208,00 |
| 07.04.2026 | 9,11 | 9,21 | 8,93 | 9,01 | 1,37% | 3.918.872,00 |
| 02.04.2026 | 8,82 | 8,96 | 8,78 | 8,89 | -1,70% | 1.207.290,00 |
| 01.04.2026 | 8,96 | 9,07 | 8,85 | 9,04 | 4,17% | 3.335.333,00 |
| 31.03.2026 | 8,46 | 8,76 | 8,46 | 8,68 | 2,53% | 2.813.375,00 |
| 30.03.2026 | 8,35 | 8,51 | 8,20 | 8,47 | 1,15% | 2.892.538,00 |
| 27.03.2026 | 8,55 | 8,55 | 8,33 | 8,37 | -2,63% | 2.053.320,00 |
| 26.03.2026 | 8,60 | 8,72 | 8,55 | 8,60 | -0,67% | 1.915.405,00 |
| 25.03.2026 | 8,52 | 8,83 | 8,52 | 8,66 | 2,20% | 2.573.618,00 |
| 24.03.2026 | 8,41 | 8,53 | 8,27 | 8,47 | 1,12% | 2.518.094,00 |
| 23.03.2026 | 8,10 | 8,59 | 8,03 | 8,38 | -0,45% | 4.021.570,00 |
| 20.03.2026 | 8,56 | 8,63 | 8,41 | 8,41 | -0,43% | 3.508.444,00 |
| 19.03.2026 | 8,75 | 8,75 | 8,41 | 8,45 | -4,37% | 4.293.474,00 |
| 18.03.2026 | 8,90 | 9,03 | 8,80 | 8,84 | -0,47% | 2.397.810,00 |
| 17.03.2026 | 8,84 | 8,99 | 8,75 | 8,88 | 0,11% | 2.599.359,00 |
| 16.03.2026 | 8,90 | 8,97 | 8,74 | 8,87 | -0,25% | 2.886.249,00 |
| 13.03.2026 | 8,94 | 9,00 | 8,80 | 8,89 | -1,57% | 2.922.770,00 |
| 12.03.2026 | 8,97 | 9,12 | 8,87 | 9,03 | 0,65% | 2.995.596,00 |
| 11.03.2026 | 9,07 | 9,16 | 8,92 | 8,97 | -1,10% | 3.185.235,00 |
| 10.03.2026 | 9,15 | 9,19 | 9,00 | 9,07 | 2,28% | 3.293.297,00 |
| 09.03.2026 | 8,86 | 8,91 | 8,80 | 8,87 | -2,42% | 2.151.396,00 |
| 06.03.2026 | 9,16 | 9,24 | 9,03 | 9,09 | -0,35% | 5.683.618,00 |
| 05.03.2026 | 8,77 | 9,29 | 8,71 | 9,12 | 3,97% | 10.463.936,00 |
| 04.03.2026 | 8,64 | 8,81 | 8,63 | 8,78 | 3,71% | 1.997.799,00 |
| 03.03.2026 | 8,76 | 8,77 | 8,37 | 8,46 | -5,09% | 6.297.777,00 |
| 02.03.2026 | 9,00 | 9,06 | 8,89 | 8,92 | -3,28% | 5.453.125,00 |
| 27.02.2026 | 9,45 | 9,48 | 9,21 | 9,22 | -2,68% | 5.840.923,00 |
| 26.02.2026 | 9,31 | 9,48 | 9,21 | 9,47 | 1,50% | 2.660.358,00 |
| 25.02.2026 | 9,35 | 9,42 | 9,25 | 9,33 | -0,17% | 4.024.593,00 |
| 24.02.2026 | 9,30 | 9,50 | 9,25 | 9,35 | 0,00% | 6.585.390,00 |
| 23.02.2026 | 9,50 | 9,54 | 9,34 | 9,35 | -1,87% | 3.771.886,00 |
| 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 |