Storskogen AB

STORb
🏛️ sweden →
9.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 58.75 61.00 58.65 60.95 0.8M
2021-12-29 58.95 59.20 58.05 58.65 0.6M
2021-12-28 58.80 59.60 58.10 58.60 0.9M
2021-12-27 55.00 57.40 54.75 57.25 0.8M
2021-12-23 53.10 54.65 53.00 54.65 0.7M
2021-12-22 51.20 52.70 51.20 52.70 0.7M
2021-12-21 49.02 51.50 49.02 51.15 2.1M
2021-12-20 48.58 50.25 48.48 49.00 1.0M
2021-12-17 49.94 49.94 49.00 49.44 5.6M
2021-12-16 49.94 49.94 48.16 49.76 0.7M
2021-12-15 49.14 50.50 48.90 49.50 0.8M
2021-12-14 49.32 49.50 48.84 49.14 1.2M
2021-12-13 48.86 49.92 48.86 49.18 1.2M
2021-12-10 48.90 49.00 48.40 48.78 0.3M
2021-12-09 49.40 49.70 48.80 48.90 0.5M
2021-12-08 49.00 49.70 48.64 49.20 0.5M
2021-12-07 47.76 49.00 47.58 48.70 0.6M
2021-12-06 47.76 48.40 47.38 47.42 0.6M
2021-12-03 48.08 48.50 46.84 47.74 0.5M
2021-12-02 49.64 49.96 47.72 47.86 0.7M
2021-12-01 48.46 49.68 47.64 49.34 0.6M
2021-11-30 49.00 50.00 47.50 48.14 16.6M
2021-11-29 48.96 50.00 47.54 49.00 1.3M
2021-11-26 48.00 49.88 47.60 48.48 1.2M
2021-11-25 49.82 51.10 48.88 50.00 1.0M
2021-11-24 48.70 51.45 47.58 49.50 2.8M
2021-11-23 48.42 48.86 46.22 47.20 0.6M
2021-11-22 49.46 49.68 47.74 48.42 0.6M
2021-11-19 50.20 51.00 46.04 48.64 1.3M
2021-11-18 53.65 55.00 48.50 49.40 5.1M
2021-11-17 50.00 52.30 49.60 50.90 1.0M
2021-11-16 49.50 50.50 48.22 49.50 2.1M
2021-11-15 46.58 49.00 46.20 48.22 0.8M
2021-11-12 46.10 47.16 45.82 46.00 0.7M
2021-11-11 46.88 46.90 45.00 46.06 0.5M
2021-11-10 47.00 47.18 46.12 46.88 0.3M
2021-11-09 46.60 47.76 46.40 46.68 0.8M
2021-11-08 43.10 46.50 42.02 46.22 2.8M
2021-11-05 43.40 43.48 42.02 43.10 0.5M
2021-11-04 40.90 43.36 40.72 43.12 0.7M
2021-11-03 40.90 41.40 40.00 40.90 0.7M
2021-11-02 40.00 40.90 39.40 40.90 0.5M
2021-11-01 39.96 40.80 38.90 40.30 1.4M
2021-10-29 39.80 40.80 39.40 39.96 1.6M
2021-10-28 38.68 39.90 38.50 39.84 0.7M
2021-10-27 38.94 39.06 38.56 38.70 0.3M
2021-10-26 39.00 39.22 38.50 38.94 0.5M
2021-10-25 39.28 39.38 38.72 39.00 0.4M
2021-10-22 39.50 39.70 38.80 39.28 0.3M
2021-10-21 39.14 39.74 39.02 39.50 0.5M
2021-10-20 39.32 39.32 38.82 39.14 0.4M
2021-10-19 39.04 39.46 38.70 39.32 0.3M
2021-10-18 40.70 41.04 38.90 39.04 0.6M
2021-10-15 39.00 41.66 38.90 40.60 0.9M
2021-10-14 39.42 39.68 38.50 39.00 1.9M
2021-10-13 40.88 40.88 39.00 39.34 1.5M
2021-10-12 39.83 40.32 39.00 39.70 1.0M
2021-10-11 40.42 41.74 38.63 39.83 1.6M
2021-10-08 45.45 45.50 39.23 40.42 4.6M
2021-10-07 50.00 50.00 43.39 45.44 6.6M
2021-10-06 38.62 50.50 38.42 50.50 57.6M