Storskogen Group AB (publ) (0AA9.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 08:44AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.73 | 5.84 | 5.73 | 5.84 | 5.84 | 12,695 |
| 25 Apr 2024 | 5.80 | 5.88 | 5.59 | 40.60 | 40.60 | 124,640 |
| 24 Apr 2024 | 5.92 | 6.03 | 5.88 | 40.60 | 40.60 | 81,982 |
| 23 Apr 2024 | 5.94 | 6.02 | 5.85 | 40.60 | 40.60 | 144,548 |
| 22 Apr 2024 | 5.63 | 5.91 | 5.61 | 40.60 | 40.60 | 131,105 |
| 19 Apr 2024 | 5.46 | 5.59 | 5.44 | 40.60 | 40.60 | 75,772 |
| 18 Apr 2024 | 5.53 | 5.58 | 5.45 | 40.60 | 40.60 | 56,085 |
| 17 Apr 2024 | 5.46 | 5.51 | 5.41 | 40.60 | 40.60 | 175,691 |
| 16 Apr 2024 | 5.44 | 5.54 | 5.44 | 40.60 | 40.60 | 134,124 |
| 15 Apr 2024 | 5.58 | 5.59 | 5.49 | 40.60 | 40.60 | 119,144 |
| 12 Apr 2024 | 5.58 | 5.68 | 5.58 | 40.60 | 40.60 | 209,842 |
| 11 Apr 2024 | 5.53 | 5.58 | 5.42 | 40.60 | 40.60 | 4,428,939 |
| 10 Apr 2024 | 5.87 | 5.88 | 5.45 | 40.60 | 40.60 | 333,449 |
| 09 Apr 2024 | 5.61 | 5.80 | 5.61 | 40.60 | 40.60 | 267,852 |
| 08 Apr 2024 | 5.55 | 5.72 | 5.55 | 40.60 | 40.60 | 61,989 |
| 05 Apr 2024 | 5.74 | 5.74 | 5.52 | 40.60 | 40.60 | 214,553 |
| 04 Apr 2024 | 5.57 | 5.88 | 5.54 | 40.60 | 40.60 | 123,025 |
| 03 Apr 2024 | 5.71 | 5.71 | 5.58 | 40.60 | 40.60 | 42,371 |
| 02 Apr 2024 | 5.73 | 5.95 | 5.69 | 40.60 | 40.60 | 152,747 |
| 28 Mar 2024 | 5.64 | 5.80 | 5.62 | 40.60 | 40.60 | 43,081 |
| 27 Mar 2024 | 5.59 | 5.66 | 5.55 | 40.60 | 40.60 | 590,919 |
| 26 Mar 2024 | 5.45 | 5.63 | 5.43 | 40.60 | 40.60 | 119,982 |
| 25 Mar 2024 | 5.43 | 5.54 | 5.39 | 40.60 | 40.60 | 139,468 |
| 22 Mar 2024 | 5.38 | 5.46 | 5.36 | 40.60 | 40.60 | 78,499 |
| 21 Mar 2024 | 5.46 | 5.46 | 5.32 | 40.60 | 40.60 | 114,535 |
| 20 Mar 2024 | 5.17 | 5.24 | 5.13 | 40.60 | 40.60 | 577,540 |
| 19 Mar 2024 | 5.19 | 5.24 | 5.12 | 40.60 | 40.60 | 659,482 |
| 18 Mar 2024 | 5.35 | 5.42 | 5.25 | 40.60 | 40.60 | 131,098 |
| 15 Mar 2024 | 5.25 | 5.33 | 5.18 | 40.60 | 40.60 | 427,414 |
| 14 Mar 2024 | 5.40 | 5.40 | 5.24 | 40.60 | 40.60 | 128,216 |
| 13 Mar 2024 | 5.39 | 5.44 | 5.31 | 40.60 | 40.60 | 849,691 |
| 12 Mar 2024 | 5.44 | 5.49 | 5.40 | 40.60 | 40.60 | 182,098 |
| 11 Mar 2024 | 5.27 | 5.34 | 5.21 | 40.60 | 40.60 | 97,659 |
| 08 Mar 2024 | 5.31 | 5.36 | 5.15 | 40.60 | 40.60 | 819,464 |
| 07 Mar 2024 | 5.08 | 5.30 | 5.08 | 40.60 | 40.60 | 439,817 |
| 06 Mar 2024 | 5.20 | 5.24 | 5.15 | 40.60 | 40.60 | 17,573 |
| 05 Mar 2024 | 5.26 | 5.32 | 5.22 | 40.60 | 40.60 | 106,700 |
| 04 Mar 2024 | 5.46 | 5.46 | 5.33 | 40.60 | 40.60 | 52,619 |
| 01 Mar 2024 | 5.22 | 5.42 | 5.22 | 40.60 | 40.60 | 289,308 |
| 29 Feb 2024 | 5.35 | 5.35 | 5.17 | 40.60 | 40.60 | 117,686 |
| 28 Feb 2024 | 5.33 | 5.33 | 5.20 | 40.60 | 40.60 | 107,369 |
| 27 Feb 2024 | 5.40 | 5.40 | 5.31 | 40.60 | 40.60 | 78,063 |
| 26 Feb 2024 | 5.50 | 5.50 | 5.39 | 40.60 | 40.60 | 122,584 |
| 23 Feb 2024 | 5.53 | 5.69 | 5.48 | 40.60 | 40.60 | 729,788 |
| 22 Feb 2024 | 5.69 | 5.69 | 5.39 | 40.60 | 40.60 | 141,242 |
| 21 Feb 2024 | 5.56 | 5.60 | 5.52 | 40.60 | 40.60 | 123,037 |
| 20 Feb 2024 | 5.67 | 5.95 | 5.56 | 40.60 | 40.60 | 376,967 |
| 19 Feb 2024 | 5.16 | 5.90 | 5.14 | 40.60 | 40.60 | 392,721 |
| 16 Feb 2024 | 5.86 | 5.86 | 5.37 | 40.60 | 40.60 | 2,387,906 |
| 15 Feb 2024 | 6.17 | 6.72 | 5.20 | 40.60 | 40.60 | 2,232,409 |
| 14 Feb 2024 | 7.13 | 7.29 | 7.13 | 40.60 | 40.60 | 128,693 |
| 13 Feb 2024 | 7.52 | 7.59 | 7.36 | 40.60 | 40.60 | 179,821 |
| 12 Feb 2024 | 7.68 | 7.72 | 7.63 | 40.60 | 40.60 | 126,328 |
| 09 Feb 2024 | 7.33 | 7.46 | 7.27 | 40.60 | 40.60 | 629,088 |
| 08 Feb 2024 | 7.32 | 7.45 | 7.32 | 40.60 | 40.60 | 115,215 |
| 07 Feb 2024 | 7.00 | 7.30 | 6.87 | 40.60 | 40.60 | 302,924 |
| 06 Feb 2024 | 6.70 | 6.91 | 6.62 | 40.60 | 40.60 | 154,440 |
| 05 Feb 2024 | 6.76 | 6.84 | 6.59 | 40.60 | 40.60 | 101,166 |
| 02 Feb 2024 | 6.99 | 6.99 | 6.78 | 40.60 | 40.60 | 321,305 |
| 01 Feb 2024 | 7.18 | 7.20 | 6.94 | 40.60 | 40.60 | 229,453 |
| 31 Jan 2024 | 7.41 | 7.41 | 7.25 | 40.60 | 40.60 | 151,409 |
| 30 Jan 2024 | 7.30 | 7.31 | 7.14 | 40.60 | 40.60 | 517,831 |
| 29 Jan 2024 | 6.92 | 7.16 | 6.89 | 40.60 | 40.60 | 36,218 |
| 26 Jan 2024 | 6.97 | 7.06 | 6.97 | 40.60 | 40.60 | 42,530 |
| 25 Jan 2024 | 7.03 | 7.06 | 7.00 | 40.60 | 40.60 | 203,460 |
| 24 Jan 2024 | 7.04 | 7.09 | 7.00 | 40.60 | 40.60 | 141,788 |
| 23 Jan 2024 | 7.00 | 7.07 | 6.91 | 40.60 | 40.60 | 269,332 |
| 22 Jan 2024 | 6.98 | 7.11 | 6.95 | 40.60 | 40.60 | 233,649 |
| 19 Jan 2024 | 7.09 | 7.26 | 7.03 | 40.60 | 40.60 | 286,790 |
| 18 Jan 2024 | 7.30 | 7.34 | 7.19 | 40.60 | 40.60 | 88,450 |
| 17 Jan 2024 | 7.32 | 7.32 | 7.12 | 40.60 | 40.60 | 70,895 |
| 16 Jan 2024 | 7.48 | 7.54 | 7.29 | 40.60 | 40.60 | 2,631,852 |
| 15 Jan 2024 | 7.64 | 8.41 | 7.50 | 40.60 | 40.60 | 399,624 |
| 12 Jan 2024 | 8.76 | 8.91 | 8.50 | 40.60 | 40.60 | 47,064 |
| 11 Jan 2024 | 8.72 | 8.72 | 8.47 | 40.60 | 40.60 | 62,660 |
| 10 Jan 2024 | 8.70 | 8.82 | 8.64 | 40.60 | 40.60 | 47,556 |
| 09 Jan 2024 | 9.04 | 9.10 | 8.91 | 40.60 | 40.60 | 131,280 |
| 08 Jan 2024 | 9.10 | 9.10 | 8.67 | 40.60 | 40.60 | 100,412 |
| 05 Jan 2024 | 8.67 | 8.70 | 8.58 | 40.60 | 40.60 | 13,558 |
| 04 Jan 2024 | 8.67 | 8.83 | 8.57 | 40.60 | 40.60 | 118,788 |
| 03 Jan 2024 | 8.86 | 8.86 | 8.56 | 40.60 | 40.60 | 45,658 |
| 02 Jan 2024 | 9.27 | 9.27 | 8.98 | 40.60 | 40.60 | 48,450 |
| 29 Dec 2023 | 9.33 | 9.51 | 9.27 | 40.60 | 40.60 | 97,747 |
| 28 Dec 2023 | 9.39 | 9.39 | 9.25 | 40.60 | 40.60 | 79,207 |
| 27 Dec 2023 | 9.34 | 9.35 | 9.13 | 40.60 | 40.60 | 158,155 |
| 22 Dec 2023 | 8.92 | 9.13 | 8.78 | 40.60 | 40.60 | 161,713 |
| 21 Dec 2023 | 8.73 | 8.83 | 8.70 | 40.60 | 40.60 | 182,812 |
| 20 Dec 2023 | 8.97 | 9.00 | 8.91 | 40.60 | 40.60 | 97,843 |
| 19 Dec 2023 | 8.95 | 9.04 | 8.81 | 40.60 | 40.60 | 31,069 |
| 18 Dec 2023 | 8.75 | 9.00 | 8.75 | 40.60 | 40.60 | 53,825 |
| 15 Dec 2023 | 8.70 | 9.24 | 8.70 | 40.60 | 40.60 | 358,081 |
| 14 Dec 2023 | 8.51 | 8.71 | 8.41 | 40.60 | 40.60 | 167,412 |
| 13 Dec 2023 | 8.32 | 8.32 | 8.09 | 40.60 | 40.60 | 34,529 |
| 12 Dec 2023 | 8.72 | 8.72 | 8.37 | 40.60 | 40.60 | 17,609 |
| 11 Dec 2023 | 8.79 | 8.90 | 8.64 | 40.60 | 40.60 | 101,365 |
| 08 Dec 2023 | 8.55 | 8.86 | 8.55 | 40.60 | 40.60 | 23,701 |
| 07 Dec 2023 | 8.20 | 8.57 | 8.12 | 40.60 | 40.60 | 86,128 |
| 06 Dec 2023 | 8.25 | 8.35 | 8.12 | 40.60 | 40.60 | 20,794 |
| 05 Dec 2023 | 8.22 | 8.27 | 8.03 | 40.60 | 40.60 | 84,038 |
| 04 Dec 2023 | 8.06 | 8.23 | 8.03 | 40.60 | 40.60 | 40,632 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.