Storskogen Group AB (0VK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:39PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.6194 | 0.6212 | 0.6058 | 0.6212 | 0.6212 | - |
| 08 May 2024 | 0.5988 | 0.6340 | 0.5988 | 0.6188 | 0.6188 | - |
| 07 May 2024 | 0.5292 | 0.5966 | 0.5292 | 0.5960 | 0.5960 | - |
| 06 May 2024 | 0.5300 | 0.5332 | 0.5218 | 0.5270 | 0.5270 | - |
| 03 May 2024 | 0.5152 | 0.5450 | 0.5022 | 0.5356 | 0.5356 | 1,070 |
| 02 May 2024 | 0.4942 | 0.5198 | 0.4942 | 0.5198 | 0.5198 | - |
| 30 Apr 2024 | 0.5218 | 0.5218 | 0.4964 | 0.4970 | 0.4970 | - |
| 29 Apr 2024 | 0.5066 | 0.5090 | 0.5066 | 0.5076 | 0.5076 | - |
| 26 Apr 2024 | 0.4796 | 0.4986 | 0.4796 | 0.4986 | 0.4986 | - |
| 25 Apr 2024 | 0.5024 | 0.5024 | 0.4918 | 0.4918 | 0.4918 | - |
| 24 Apr 2024 | 0.5192 | 0.5192 | 0.5030 | 0.5030 | 0.5030 | - |
| 23 Apr 2024 | 0.5028 | 0.5076 | 0.4969 | 0.4969 | 0.4969 | - |
| 22 Apr 2024 | 0.4805 | 0.5024 | 0.4784 | 0.5024 | 0.5024 | - |
| 19 Apr 2024 | 0.4559 | 0.4683 | 0.4559 | 0.4683 | 0.4683 | - |
| 18 Apr 2024 | 0.4625 | 0.4763 | 0.4625 | 0.4763 | 0.4763 | - |
| 17 Apr 2024 | 0.4649 | 0.4692 | 0.4622 | 0.4692 | 0.4692 | - |
| 16 Apr 2024 | 0.4713 | 0.4713 | 0.4685 | 0.4685 | 0.4685 | - |
| 15 Apr 2024 | 0.4836 | 0.4836 | 0.4774 | 0.4774 | 0.4774 | - |
| 12 Apr 2024 | 0.4751 | 0.4899 | 0.4751 | 0.4899 | 0.4899 | - |
| 11 Apr 2024 | 0.4715 | 0.4738 | 0.4715 | 0.4738 | 0.4738 | - |
| 10 Apr 2024 | 0.4968 | 0.5050 | 0.4698 | 0.4698 | 0.4698 | - |
| 09 Apr 2024 | 0.4945 | 0.5046 | 0.4859 | 0.5014 | 0.5014 | - |
| 08 Apr 2024 | 0.4881 | 0.4881 | 0.4851 | 0.4851 | 0.4851 | - |
| 05 Apr 2024 | 0.4890 | 0.4890 | 0.4805 | 0.4805 | 0.4805 | - |
| 04 Apr 2024 | 0.4874 | 0.5016 | 0.4844 | 0.5016 | 0.5016 | - |
| 03 Apr 2024 | 0.4792 | 0.4875 | 0.4758 | 0.4822 | 0.4822 | - |
| 02 Apr 2024 | 0.4891 | 0.5062 | 0.4891 | 0.4921 | 0.4921 | - |
| 28 Mar 2024 | 0.4907 | 0.4914 | 0.4842 | 0.4914 | 0.4914 | - |
| 27 Mar 2024 | 0.4878 | 0.4878 | 0.4805 | 0.4805 | 0.4805 | - |
| 26 Mar 2024 | 0.4717 | 0.4786 | 0.4684 | 0.4786 | 0.4786 | - |
| 25 Mar 2024 | 0.4666 | 0.4808 | 0.4666 | 0.4808 | 0.4808 | 4,000 |
| 22 Mar 2024 | 0.4701 | 0.4736 | 0.4701 | 0.4734 | 0.4734 | - |
| 21 Mar 2024 | 0.4583 | 0.4718 | 0.4583 | 0.4695 | 0.4695 | - |
| 20 Mar 2024 | 0.4486 | 0.4526 | 0.4486 | 0.4512 | 0.4512 | - |
| 19 Mar 2024 | 0.4592 | 0.4592 | 0.4523 | 0.4548 | 0.4548 | - |
| 18 Mar 2024 | 0.4615 | 0.4756 | 0.4610 | 0.4685 | 0.4685 | - |
| 15 Mar 2024 | 0.4619 | 0.4619 | 0.4570 | 0.4570 | 0.4570 | - |
| 14 Mar 2024 | 0.4717 | 0.4717 | 0.4703 | 0.4703 | 0.4703 | - |
| 13 Mar 2024 | 0.4829 | 0.4829 | 0.4726 | 0.4726 | 0.4726 | - |
| 12 Mar 2024 | 0.4769 | 0.4837 | 0.4769 | 0.4837 | 0.4837 | - |
| 11 Mar 2024 | 0.4627 | 0.4656 | 0.4607 | 0.4635 | 0.4635 | - |
| 08 Mar 2024 | 0.4690 | 0.4690 | 0.4569 | 0.4572 | 0.4572 | - |
| 07 Mar 2024 | 0.4600 | 0.4695 | 0.4464 | 0.4695 | 0.4695 | - |
| 06 Mar 2024 | 0.4616 | 0.4618 | 0.4571 | 0.4618 | 0.4618 | - |
| 05 Mar 2024 | 0.4702 | 0.4702 | 0.4651 | 0.4676 | 0.4676 | - |
| 04 Mar 2024 | 0.4828 | 0.4828 | 0.4758 | 0.4800 | 0.4800 | - |
| 01 Mar 2024 | 0.4612 | 0.4787 | 0.4611 | 0.4709 | 0.4709 | - |
| 29 Feb 2024 | 0.4694 | 0.4694 | 0.4603 | 0.4615 | 0.4615 | - |
| 28 Feb 2024 | 0.4785 | 0.4785 | 0.4635 | 0.4635 | 0.4635 | - |
| 27 Feb 2024 | 0.4802 | 0.4802 | 0.4738 | 0.4741 | 0.4741 | - |
| 26 Feb 2024 | 0.4951 | 0.4951 | 0.4856 | 0.4856 | 0.4856 | - |
| 23 Feb 2024 | 0.4848 | 0.4952 | 0.4848 | 0.4952 | 0.4952 | - |
| 22 Feb 2024 | 0.5028 | 0.5066 | 0.4886 | 0.4886 | 0.4886 | - |
| 21 Feb 2024 | 0.4950 | 0.4950 | 0.4870 | 0.4870 | 0.4870 | - |
| 20 Feb 2024 | 0.5098 | 0.5098 | 0.5008 | 0.5008 | 0.5008 | - |
| 19 Feb 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | - |
| 16 Feb 2024 | 0.5104 | 0.5108 | 0.5104 | 0.5108 | 0.5108 | - |
| 15 Feb 2024 | 0.6382 | 0.6382 | 0.4720 | 0.4903 | 0.4903 | - |
| 14 Feb 2024 | 0.6402 | 0.6402 | 0.6314 | 0.6318 | 0.6318 | - |
| 13 Feb 2024 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | - |
| 12 Feb 2024 | 0.6596 | 0.6754 | 0.6596 | 0.6754 | 0.6754 | - |
| 09 Feb 2024 | 0.6512 | 0.6512 | 0.6418 | 0.6468 | 0.6468 | - |
| 08 Feb 2024 | 0.6376 | 0.6486 | 0.6376 | 0.6486 | 0.6486 | - |
| 07 Feb 2024 | 0.6052 | 0.6106 | 0.6052 | 0.6106 | 0.6106 | - |
| 06 Feb 2024 | 0.5796 | 0.6016 | 0.5796 | 0.6016 | 0.6016 | - |
| 05 Feb 2024 | 0.5984 | 0.5984 | 0.5954 | 0.5954 | 0.5954 | - |
| 02 Feb 2024 | 0.6156 | 0.6156 | 0.5974 | 0.5974 | 0.5974 | - |
| 01 Feb 2024 | 0.6254 | 0.6306 | 0.6176 | 0.6176 | 0.6176 | - |
| 31 Jan 2024 | 0.6392 | 0.6546 | 0.6392 | 0.6546 | 0.6546 | - |
| 30 Jan 2024 | 0.6270 | 0.6376 | 0.6270 | 0.6376 | 0.6376 | - |
| 29 Jan 2024 | 0.6204 | 0.6204 | 0.6060 | 0.6060 | 0.6060 | - |
| 26 Jan 2024 | 0.6218 | 0.6218 | 0.6134 | 0.6204 | 0.6204 | - |
| 25 Jan 2024 | 0.6154 | 0.6154 | 0.6106 | 0.6118 | 0.6118 | - |
| 24 Jan 2024 | 0.6108 | 0.6180 | 0.6108 | 0.6118 | 0.6118 | - |
| 23 Jan 2024 | 0.6180 | 0.6180 | 0.6038 | 0.6074 | 0.6074 | - |
| 22 Jan 2024 | 0.6174 | 0.6174 | 0.6074 | 0.6074 | 0.6074 | - |
| 19 Jan 2024 | 0.6322 | 0.6322 | 0.6180 | 0.6180 | 0.6180 | - |
| 18 Jan 2024 | 0.6352 | 0.6374 | 0.6352 | 0.6374 | 0.6374 | - |
| 17 Jan 2024 | 0.6234 | 0.6360 | 0.6152 | 0.6360 | 0.6360 | 5,000 |
| 16 Jan 2024 | 0.6598 | 0.6598 | 0.6502 | 0.6502 | 0.6502 | - |
| 15 Jan 2024 | 0.6672 | 0.6672 | 0.6672 | 0.6672 | 0.6672 | - |
| 12 Jan 2024 | 0.7524 | 0.7788 | 0.7524 | 0.7664 | 0.7664 | - |
| 11 Jan 2024 | 0.7778 | 0.7778 | 0.7492 | 0.7492 | 0.7492 | - |
| 10 Jan 2024 | 0.7728 | 0.7956 | 0.7728 | 0.7956 | 0.7956 | - |
| 09 Jan 2024 | 0.7980 | 0.8116 | 0.7878 | 0.7878 | 0.7878 | - |
| 08 Jan 2024 | 0.7712 | 0.7926 | 0.7590 | 0.7926 | 0.7926 | - |
| 05 Jan 2024 | 0.7562 | 0.7668 | 0.7562 | 0.7616 | 0.7616 | - |
| 04 Jan 2024 | 0.7602 | 0.7690 | 0.7592 | 0.7690 | 0.7690 | - |
| 03 Jan 2024 | 0.7836 | 0.7836 | 0.7618 | 0.7618 | 0.7618 | - |
| 02 Jan 2024 | 0.8294 | 0.8294 | 0.8294 | 0.8294 | 0.8294 | - |
| 29 Dec 2023 | 0.8434 | 0.8476 | 0.8434 | 0.8476 | 0.8476 | - |
| 28 Dec 2023 | 0.8470 | 0.8470 | 0.8334 | 0.8334 | 0.8334 | - |
| 27 Dec 2023 | 0.8276 | 0.8366 | 0.8208 | 0.8310 | 0.8310 | - |
| 22 Dec 2023 | 0.7896 | 0.8154 | 0.7844 | 0.8154 | 0.8154 | - |
| 21 Dec 2023 | 0.7696 | 0.7696 | 0.7696 | 0.7696 | 0.7696 | - |
| 20 Dec 2023 | 0.8038 | 0.8038 | 0.7922 | 0.7950 | 0.7950 | - |
| 19 Dec 2023 | 0.7698 | 0.7986 | 0.7698 | 0.7986 | 0.7986 | - |
| 18 Dec 2023 | 0.7694 | 0.7858 | 0.7694 | 0.7802 | 0.7802 | - |
| 15 Dec 2023 | 0.7710 | 0.8090 | 0.7710 | 0.7782 | 0.7782 | - |
| 14 Dec 2023 | 0.7274 | 0.7706 | 0.7274 | 0.7666 | 0.7666 | - |
| *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.