STOCKS CUT LOSSES, EDGE UP AS U.S. CPI LOOMS

U.S. President Joe Biden on new China tariffs: 'They're cheating'

Storskogen Group AB (publ) (0VK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.6280

+0.0154

(+2.51%)

As of 08:05AM CEST. Market open.

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2024	0.6280	0.6280	0.6280	0.6280	0.6280	1,000
May 13, 2024	0.6126	0.6126	0.6126	0.6126	0.6126	-
May 10, 2024	0.6166	0.6166	0.6166	0.6166	0.6166	-
May 10, 2024	0.09 Dividend
May 09, 2024	0.6170	0.6170	0.6170	0.6170	0.5270	-
May 08, 2024	0.5994	0.5994	0.5994	0.5994	0.5120	-
May 07, 2024	0.5280	0.5434	0.5280	0.5434	0.4641	1,000
May 06, 2024	0.5276	0.5276	0.5276	0.5276	0.4506	-
May 03, 2024	0.5116	0.5116	0.5116	0.5116	0.4370	-
May 02, 2024	0.5072	0.5072	0.5072	0.5072	0.4332	-
Apr 30, 2024	0.5182	0.5182	0.5182	0.5182	0.4426	-
Apr 29, 2024	0.5026	0.5026	0.5026	0.5026	0.4293	-
Apr 26, 2024	0.4763	0.4763	0.4763	0.4763	0.4068	-
Apr 25, 2024	0.4997	0.4997	0.4997	0.4997	0.4268	-
Apr 24, 2024	0.5154	0.5154	0.5154	0.5154	0.4402	-
Apr 23, 2024	0.5004	0.5004	0.5004	0.5004	0.4274	-
Apr 22, 2024	0.4761	0.4761	0.4761	0.4761	0.4067	-
Apr 19, 2024	0.4699	0.4699	0.4699	0.4699	0.4014	-
Apr 18, 2024	0.4620	0.4620	0.4620	0.4620	0.3946	-
Apr 17, 2024	0.4658	0.4658	0.4658	0.4658	0.3979	-
Apr 16, 2024	0.4678	0.4678	0.4678	0.4678	0.3996	-
Apr 15, 2024	0.4791	0.4791	0.4791	0.4791	0.4092	-
Apr 12, 2024	0.4707	0.4707	0.4707	0.4707	0.4020	-
Apr 11, 2024	0.4715	0.4715	0.4715	0.4715	0.4027	-
Apr 10, 2024	0.4948	0.4948	0.4948	0.4948	0.4226	-
Apr 09, 2024	0.4934	0.4934	0.4934	0.4934	0.4214	-
Apr 08, 2024	0.4838	0.4838	0.4838	0.4838	0.4132	-
Apr 05, 2024	0.5024	0.5024	0.5024	0.5024	0.4291	-
Apr 04, 2024	0.4874	0.4874	0.4874	0.4874	0.4163	-
Apr 03, 2024	0.4874	0.4874	0.4874	0.4874	0.4163	-
Apr 02, 2024	0.4886	0.4886	0.4886	0.4886	0.4173	-
Mar 28, 2024	0.4864	0.4864	0.4864	0.4864	0.4155	-
Mar 27, 2024	0.4862	0.4862	0.4862	0.4862	0.4153	-
Mar 26, 2024	0.4680	0.4680	0.4680	0.4680	0.3997	-
Mar 25, 2024	0.4652	0.4652	0.4652	0.4652	0.3973	-
Mar 22, 2024	0.4688	0.4688	0.4688	0.4688	0.4004	-
Mar 21, 2024	0.4538	0.4538	0.4538	0.4538	0.3876	-
Mar 20, 2024	0.4556	0.4556	0.4556	0.4556	0.3891	-
Mar 19, 2024	0.4585	0.4585	0.4585	0.4585	0.3916	-
Mar 18, 2024	0.4586	0.4586	0.4586	0.4586	0.3917	-
Mar 15, 2024	0.4622	0.4622	0.4622	0.4622	0.3948	-
Mar 14, 2024	0.4690	0.4690	0.4690	0.4690	0.4006	-
Mar 13, 2024	0.4801	0.4801	0.4801	0.4801	0.4101	-
Mar 12, 2024	0.4724	0.4724	0.4724	0.4724	0.4035	-
Mar 11, 2024	0.4731	0.4731	0.4731	0.4731	0.4041	-
Mar 08, 2024	0.4666	0.4666	0.4666	0.4666	0.3985	-
Mar 07, 2024	0.4604	0.4604	0.4604	0.4604	0.3932	-
Mar 06, 2024	0.4603	0.4603	0.4603	0.4603	0.3932	-
Mar 05, 2024	0.4707	0.4707	0.4707	0.4707	0.4020	-
Mar 04, 2024	0.4803	0.4803	0.4803	0.4803	0.4102	-
Mar 01, 2024	0.4593	0.4593	0.4593	0.4593	0.3923	-
Feb 29, 2024	0.4676	0.4676	0.4676	0.4676	0.3994	-
Feb 28, 2024	0.4761	0.4761	0.4761	0.4761	0.4067	-
Feb 27, 2024	0.4801	0.4801	0.4801	0.4801	0.4101	-
Feb 26, 2024	0.5038	0.5038	0.5038	0.5038	0.4303	-
Feb 23, 2024	0.4857	0.4857	0.4857	0.4857	0.4149	-
Feb 22, 2024	0.4978	0.4978	0.4978	0.4978	0.4252	-
Feb 21, 2024	0.4926	0.4926	0.4926	0.4926	0.4207	-
Feb 20, 2024	0.5194	0.5194	0.5194	0.5194	0.4436	-
Feb 19, 2024	0.4789	0.4936	0.4596	0.4596	0.3926	2,000
Feb 16, 2024	0.5066	0.5066	0.5066	0.5066	0.4327	-
Feb 15, 2024	0.6020	0.6020	0.6020	0.6020	0.5142	-
Feb 14, 2024	0.6416	0.6416	0.6416	0.6416	0.5480	-
Feb 13, 2024	0.6754	0.6754	0.6754	0.6754	0.5769	-
Feb 12, 2024	0.6570	0.6818	0.6570	0.6818	0.5823	10,000
Feb 09, 2024	0.6482	0.6482	0.6482	0.6482	0.5536	-
Feb 08, 2024	0.6330	0.6330	0.6330	0.6330	0.5407	-
Feb 07, 2024	0.6064	0.6064	0.6064	0.6064	0.5179	-
Feb 06, 2024	0.5766	0.5766	0.5766	0.5766	0.4925	-
Feb 05, 2024	0.6264	0.6264	0.6264	0.6264	0.5350	9,500
Feb 02, 2024	0.6118	0.6118	0.6118	0.6118	0.5226	-
Feb 01, 2024	0.6424	0.6424	0.6424	0.6424	0.5487	-
Jan 31, 2024	0.6408	0.6408	0.6408	0.6408	0.5473	-
Jan 30, 2024	0.6256	0.6256	0.6256	0.6256	0.5343	-
Jan 29, 2024	0.6188	0.6188	0.6188	0.6188	0.5285	-
Jan 26, 2024	0.6210	0.6210	0.6210	0.6210	0.5304	-
Jan 25, 2024	0.6124	0.6124	0.6124	0.6124	0.5231	-
Jan 24, 2024	0.6060	0.6060	0.6060	0.6060	0.5176	-
Jan 23, 2024	0.6132	0.6132	0.6132	0.6132	0.5238	-
Jan 22, 2024	0.6158	0.6158	0.6158	0.6158	0.5260	-
Jan 19, 2024	0.6296	0.6296	0.6296	0.6296	0.5378	-
Jan 18, 2024	0.6302	0.6302	0.6302	0.6302	0.5383	-
Jan 17, 2024	0.6448	0.6448	0.6448	0.6448	0.5507	-
Jan 16, 2024	0.6594	0.6594	0.6594	0.6594	0.5632	-
Jan 15, 2024	0.7480	0.7480	0.7480	0.7480	0.6389	-
Jan 12, 2024	0.7480	0.7480	0.7480	0.7480	0.6389	-
Jan 11, 2024	0.7738	0.7738	0.7738	0.7738	0.6609	-
Jan 10, 2024	0.7904	0.7904	0.7904	0.7904	0.6751	-
Jan 09, 2024	0.8216	0.8216	0.8216	0.8216	0.7018	-
Jan 08, 2024	0.7676	0.7676	0.7676	0.7676	0.6556	-
Jan 05, 2024	0.7788	0.7788	0.7788	0.7788	0.6652	-
Jan 04, 2024	0.7570	0.7570	0.7570	0.7570	0.6466	-
Jan 03, 2024	0.7982	0.7982	0.7982	0.7982	0.6818	-
Jan 02, 2024	0.8252	0.8252	0.8252	0.8252	0.7048	-
Dec 29, 2023	0.8448	0.8448	0.8448	0.8448	0.7216	-
Dec 28, 2023	0.8428	0.8428	0.8428	0.8428	0.7199	-
Dec 27, 2023	0.8230	0.8230	0.8230	0.8230	0.7030	-
Dec 22, 2023	0.7868	0.7868	0.7868	0.7868	0.6720	-
Dec 21, 2023	0.7910	0.7910	0.7910	0.7910	0.6756	-
Dec 20, 2023	0.8014	0.8014	0.8014	0.8014	0.6845	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,212.14-47.03(-0.21%)

S&P 5005,235.20+13.78(+0.26%)

DOW39,490.39+58.88(+0.15%)

CAD/USD0.7323+0.0005(+0.07%)

CRUDE OIL78.00-1.12(-1.42%)

Bitcoin CAD83,648.23-1,882.31(-2.20%)

STOCKS CUT LOSSES, EDGE UP AS U.S. CPI LOOMS

Storskogen Group AB (publ) (0VK.F)

S&P/TSX
22,212.14
-47.03(-0.21%)

S&P 500
5,235.20
+13.78(+0.26%)

DOW
39,490.39
+58.88(+0.15%)

CAD/USD
0.7323
+0.0005(+0.07%)

CRUDE OIL
78.00
-1.12(-1.42%)

Bitcoin CAD
83,648.23
-1,882.31(-2.20%)