8,170SEK
-3,86%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 8,50 | 8,68 | 7,96 | 8,16 | -4,00% | 10.108.492,00 |
| 16.05.2024 | 8,10 | 9,00 | 8,10 | 8,50 | 8,34% | 16.351.783,00 |
| 15.05.2024 | 7,80 | 7,96 | 7,66 | 7,84 | 0,56% | 7.079.780,00 |
| 14.05.2024 | 7,48 | 7,98 | 7,39 | 7,80 | 4,98% | 10.387.684,00 |
| 13.05.2024 | 7,30 | 7,50 | 7,06 | 7,43 | 2,94% | 10.116.617,00 |
| 10.05.2024 | 7,41 | 7,76 | 7,17 | 7,22 | -1,12% | 13.623.112,00 |
| 08.05.2024 | 7,10 | 7,63 | 7,08 | 7,30 | 3,81% | 10.835.412,00 |
| 07.05.2024 | 6,40 | 7,11 | 6,35 | 7,03 | 13,79% | 21.894.459,00 |
| 06.05.2024 | 6,21 | 6,35 | 6,10 | 6,18 | -0,16% | 6.154.588,00 |
| 03.05.2024 | 6,10 | 6,54 | 5,85 | 6,19 | 2,65% | 14.025.439,00 |
| 02.05.2024 | 5,98 | 6,15 | 5,91 | 6,03 | 0,27% | 3.953.573,00 |
| 30.04.2024 | 6,08 | 6,24 | 5,98 | 6,01 | -2,18% | 3.194.792,00 |
| 29.04.2024 | 5,94 | 6,17 | 5,90 | 6,15 | 3,57% | 3.087.680,00 |
| 26.04.2024 | 5,65 | 6,02 | 5,62 | 5,94 | 6,19% | 4.112.838,00 |
| 25.04.2024 | 5,88 | 5,88 | 5,59 | 5,59 | -5,00% | 3.798.226,00 |
| 24.04.2024 | 6,03 | 6,04 | 5,87 | 5,88 | -2,29% | 2.733.877,00 |
| 23.04.2024 | 5,85 | 6,03 | 5,79 | 6,02 | 3,01% | 3.705.978,00 |
| 22.04.2024 | 5,61 | 5,92 | 5,60 | 5,85 | 4,65% | 4.952.932,00 |
| 19.04.2024 | 5,50 | 5,61 | 5,42 | 5,59 | 0,11% | 2.849.033,00 |
| 18.04.2024 | 5,45 | 5,61 | 5,45 | 5,58 | 3,03% | 2.800.417,00 |
| 17.04.2024 | 5,41 | 5,54 | 5,40 | 5,42 | -0,62% | 2.064.477,00 |
| 16.04.2024 | 5,46 | 5,55 | 5,42 | 5,45 | -0,84% | 3.360.913,00 |
| 15.04.2024 | 5,59 | 5,67 | 5,48 | 5,50 | -1,82% | 2.528.087,00 |
| 12.04.2024 | 5,63 | 5,72 | 5,56 | 5,60 | 2,34% | 6.446.023,00 |
| 11.04.2024 | 5,46 | 5,59 | 5,41 | 5,47 | 0,11% | 5.768.108,00 |
| 10.04.2024 | 5,82 | 5,92 | 5,44 | 5,46 | -4,17% | 10.780.258,00 |
| 09.04.2024 | 5,63 | 5,83 | 5,60 | 5,70 | -0,14% | 7.010.837,00 |
| 08.04.2024 | 5,64 | 5,72 | 5,55 | 5,71 | 1,96% | 4.083.123,00 |
| 05.04.2024 | 5,75 | 5,76 | 5,50 | 5,60 | -4,47% | 8.351.314,00 |
| 04.04.2024 | 5,65 | 5,90 | 5,53 | 5,86 | 3,79% | 6.755.835,00 |
| 03.04.2024 | 5,69 | 5,77 | 5,54 | 5,65 | -0,74% | 5.847.362,00 |
| 02.04.2024 | 5,77 | 5,98 | 5,68 | 5,69 | -0,18% | 6.397.349,00 |
| 28.03.2024 | 5,67 | 5,82 | 5,56 | 5,70 | 0,64% | 3.940.210,00 |
| 27.03.2024 | 5,63 | 5,73 | 5,54 | 5,66 | 0,64% | 5.043.215,00 |
| 26.03.2024 | 5,44 | 5,64 | 5,38 | 5,63 | 3,61% | 3.767.697,00 |
| 25.03.2024 | 5,36 | 5,56 | 5,34 | 5,43 | 1,38% | 4.748.239,00 |
| 22.03.2024 | 5,38 | 5,49 | 5,32 | 5,36 | -0,74% | 4.380.813,00 |
| 21.03.2024 | 5,31 | 5,46 | 5,30 | 5,40 | 4,13% | 7.479.421,00 |
| 20.03.2024 | 5,24 | 5,24 | 5,12 | 5,18 | -1,11% | 4.337.984,00 |
| 19.03.2024 | 5,23 | 5,25 | 5,11 | 5,24 | -0,11% | 4.434.232,00 |
| 18.03.2024 | 5,23 | 5,47 | 5,22 | 5,25 | 0,34% | 4.811.522,00 |
| 15.03.2024 | 5,25 | 5,34 | 5,17 | 5,23 | -0,11% | 8.166.685,00 |
| 14.03.2024 | 5,31 | 5,41 | 5,24 | 5,24 | -1,39% | 5.813.636,00 |
| 13.03.2024 | 5,44 | 5,45 | 5,29 | 5,31 | -2,03% | 3.995.543,00 |
| 12.03.2024 | 5,34 | 5,54 | 5,26 | 5,42 | 1,54% | 4.789.268,00 |
| 11.03.2024 | 5,26 | 5,34 | 5,20 | 5,34 | -0,07% | 3.681.260,00 |
| 08.03.2024 | 5,23 | 5,37 | 5,12 | 5,34 | 1,33% | 6.152.537,00 |
| 07.03.2024 | 5,17 | 5,31 | 5,04 | 5,27 | 1,42% | 7.167.690,00 |
| 06.03.2024 | 5,21 | 5,25 | 5,15 | 5,20 | -0,50% | 4.042.797,00 |
| 05.03.2024 | 5,32 | 5,34 | 5,22 | 5,22 | -1,99% | 3.186.794,00 |
| 04.03.2024 | 5,42 | 5,52 | 5,31 | 5,33 | -1,73% | 3.759.274,00 |
| 01.03.2024 | 5,20 | 5,45 | 5,20 | 5,42 | 4,75% | 10.490.324,00 |
| 29.02.2024 | 5,30 | 5,38 | 5,16 | 5,18 | -1,93% | 9.724.795,00 |
| 28.02.2024 | 5,35 | 5,39 | 5,19 | 5,28 | -1,93% | 9.197.529,00 |
| 27.02.2024 | 5,40 | 5,45 | 5,31 | 5,38 | -0,37% | 6.762.853,00 |
| 26.02.2024 | 5,69 | 5,69 | 5,38 | 5,40 | -4,99% | 7.316.071,00 |
| 23.02.2024 | 5,50 | 5,71 | 5,47 | 5,69 | 4,56% | 7.902.968,00 |
| 22.02.2024 | 5,64 | 5,73 | 5,39 | 5,44 | -2,65% | 9.847.772,00 |
| 21.02.2024 | 5,63 | 5,73 | 5,49 | 5,59 | 0,54% | 7.728.813,00 |
| 20.02.2024 | 5,86 | 5,98 | 5,54 | 5,56 | -5,67% | 23.974.006,00 |
| 19.02.2024 | 5,20 | 5,94 | 5,08 | 5,89 | 8,47% | 23.194.506,00 |
| 16.02.2024 | 5,83 | 6,00 | 5,35 | 5,43 | -5,69% | 21.243.777,00 |
| 15.02.2024 | 6,72 | 6,74 | 5,17 | 5,76 | -20,84% | 68.611.305,00 |
| 14.02.2024 | 7,30 | 7,32 | 7,13 | 7,28 | -1,09% | 3.534.733,00 |
| 13.02.2024 | 7,59 | 7,59 | 7,32 | 7,36 | -3,67% | 3.184.668,00 |
| 12.02.2024 | 7,50 | 7,75 | 7,41 | 7,64 | 2,41% | 6.164.969,00 |
| 09.02.2024 | 7,39 | 7,52 | 7,27 | 7,46 | 0,92% | 4.086.927,00 |
| 08.02.2024 | 7,21 | 7,45 | 7,21 | 7,39 | 2,50% | 3.159.280,00 |
| 07.02.2024 | 6,87 | 7,32 | 6,87 | 7,21 | 4,89% | 6.708.291,00 |
| 06.02.2024 | 6,62 | 6,91 | 6,52 | 6,87 | 4,12% | 6.072.941,00 |
| 05.02.2024 | 6,80 | 6,98 | 6,58 | 6,60 | -2,94% | 6.250.125,00 |
| 02.02.2024 | 6,96 | 7,06 | 6,77 | 6,80 | -2,02% | 8.703.773,00 |
| 01.02.2024 | 7,20 | 7,29 | 6,94 | 6,94 | -4,43% | 7.207.524,00 |
| 31.01.2024 | 7,29 | 7,49 | 7,16 | 7,26 | -0,08% | 6.449.905,00 |
| 30.01.2024 | 7,14 | 7,34 | 7,14 | 7,27 | 2,37% | 3.342.099,00 |
| 29.01.2024 | 7,06 | 7,17 | 6,87 | 7,10 | 0,62% | 3.052.020,00 |
| 26.01.2024 | 7,09 | 7,10 | 6,92 | 7,06 | -0,20% | 3.616.411,00 |
| 25.01.2024 | 7,00 | 7,09 | 6,90 | 7,07 | 0,65% | 2.912.303,00 |
| 24.01.2024 | 7,07 | 7,14 | 6,95 | 7,02 | 1,24% | 2.654.380,00 |
| 23.01.2024 | 7,05 | 7,09 | 6,90 | 6,94 | -1,36% | 3.055.717,00 |
| 22.01.2024 | 7,10 | 7,28 | 6,93 | 7,03 | 0,00% | 3.888.941,00 |
| 19.01.2024 | 7,26 | 7,34 | 7,01 | 7,03 | -2,47% | 4.181.203,00 |
| 18.01.2024 | 7,20 | 7,38 | 7,16 | 7,21 | 0,17% | 3.359.978,00 |
| 17.01.2024 | 7,30 | 7,37 | 7,06 | 7,20 | -2,54% | 4.669.594,00 |
| 16.01.2024 | 7,48 | 7,57 | 7,23 | 7,39 | -1,83% | 6.775.207,00 |
| 15.01.2024 | 8,41 | 8,52 | 7,45 | 7,53 | -13,57% | 20.014.295,00 |
| 12.01.2024 | 8,50 | 8,93 | 8,50 | 8,71 | 2,81% | 4.617.534,00 |
| 11.01.2024 | 8,72 | 8,80 | 8,45 | 8,47 | -2,82% | 3.124.290,00 |
| 10.01.2024 | 8,92 | 9,03 | 8,62 | 8,72 | -2,33% | 4.176.807,00 |
| 09.01.2024 | 9,10 | 9,20 | 8,88 | 8,92 | -1,80% | 2.997.859,00 |
| 08.01.2024 | 8,67 | 9,11 | 8,61 | 9,09 | 4,85% | 2.799.164,00 |
| 05.01.2024 | 8,74 | 8,75 | 8,55 | 8,67 | -0,94% | 743.467,00 |
| 04.01.2024 | 8,65 | 8,87 | 8,51 | 8,75 | 2,24% | 3.049.048,00 |
| 03.01.2024 | 8,98 | 9,03 | 8,53 | 8,56 | -4,70% | 5.384.222,00 |
| 02.01.2024 | 9,27 | 9,46 | 8,93 | 8,98 | -3,09% | 2.894.534,00 |
| 29.12.2023 | 9,36 | 9,58 | 9,25 | 9,27 | -0,98% | 4.273.455,00 |
| 28.12.2023 | 9,39 | 9,44 | 9,23 | 9,36 | 0,21% | 2.573.961,00 |
| 27.12.2023 | 9,13 | 9,42 | 9,06 | 9,34 | 2,39% | 3.866.560,00 |
| 22.12.2023 | 8,78 | 9,20 | 8,71 | 9,12 | 3,54% | 3.490.418,00 |
| 21.12.2023 | 8,73 | 8,86 | 8,55 | 8,81 | -0,79% | 1.805.031,00 |