StoryTel AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	112.50	112.50	111.10	111.70	111.70	1,998
2026-10-19	113.50	113.70	111.85	112.70	112.70	2,555
2026-10-16	115.30	116.00	113.80	113.80	113.80	542
2026-10-15	112.10	115.40	112.10	115.30	115.30	8,799
2026-10-14	114.50	115.00	114.45	114.70	114.70	704
2026-10-13	115.55	116.75	115.50	116.50	116.50	9,219
2026-10-12	114.40	117.30	114.40	116.20	116.20	3,993
2026-10-09	116.60	117.80	113.20	114.20	114.20	39,306
2026-10-08	116.80	117.50	115.35	115.80	115.80	46,233
2026-10-07	114.70	116.50	114.20	115.55	115.55	3,395
2026-10-06	118.90	120.10	117.85	118.35	118.35	1,793
2026-10-05	118.50	118.50	117.30	117.90	117.90	4,635
2026-10-02	117.90	118.10	116.05	116.05	116.05	12,939
2026-10-01	117.10	119.10	116.80	117.10	117.10	20,018
2026-09-30	118.60	119.00	117.10	118.65	118.65	1,177
2026-09-29	118.40	119.80	118.40	119.10	119.10	19,783
2026-09-28	115.95	117.40	114.60	116.40	116.40	8,558
2026-09-25	114.45	114.50	113.30	113.70	113.70	15,766
2026-09-24	115.80	115.80	113.80	113.80	113.80	30,779
2026-09-23	115.05	115.60	113.70	115.00	115.00	5,112
2026-09-22	117.45	118.10	115.00	115.00	115.00	24,012
2026-09-21	116.20	116.20	115.50	115.90	115.90	8,789
2026-09-18	116.40	116.40	114.25	114.45	114.45	974
2026-09-17	118.30	118.30	116.30	116.40	116.40	56,198
2026-09-16	116.10	118.40	116.10	117.80	117.80	970
2026-09-15	116.05	116.50	114.50	116.50	116.50	10,242
2026-09-14	114.05	117.30	113.75	116.10	116.10	6,579
2026-09-11	113.25	114.20	113.25	113.90	113.90	889
2026-09-10	113.05	113.05	112.20	112.90	112.90	6,050
2026-09-09	111.90	112.40	111.40	111.95	111.95	3,967
2026-09-08	115.00	115.30	113.10	113.70	113.70	249
2026-09-07	114.50	115.90	113.30	115.70	115.70	6,518
2026-09-04	116.65	116.65	114.70	114.70	114.70	4,849
2026-09-03	113.90	116.90	113.40	115.40	115.40	4,733
2026-09-02	109.60	112.80	109.50	112.80	112.80	9,478
2026-09-01	109.40	111.25	109.40	110.00	110.00	1,185
2026-08-31	108.35	109.40	108.10	108.40	108.40	3,907
2026-08-28	108.70	108.70	107.90	108.70	108.70	17,225
2026-08-27	108.15	109.30	108.00	108.80	108.80	7,245
2026-08-26	108.80	109.90	108.50	108.50	108.50	15,649
2026-08-25	104.55	107.60	104.55	107.60	107.60	6,269
2026-08-24	105.50	105.70	102.60	103.50	103.50	5,523
2026-08-21	106.60	107.00	105.55	105.60	105.60	46,705
2026-08-20	105.40	106.90	105.40	106.50	106.50	1,411
2026-08-19	105.80	105.80	104.20	104.30	104.30	10,445
2026-08-18	107.90	108.60	107.00	107.00	107.00	14,051
2026-08-17	109.30	109.30	107.70	109.00	109.00	1,925
2026-08-14	107.10	109.10	106.40	108.90	108.90	35,192
2026-08-13	106.30	107.40	105.70	106.20	106.20	16,960
2026-08-12	104.10	104.10	102.85	103.10	103.10	12,650
2026-08-11	102.65	106.10	102.60	105.20	105.20	7,914
2026-08-10	102.00	102.90	101.70	102.90	102.90	2,286
2026-08-07	103.20	103.40	102.55	102.55	102.55	1,220
2026-08-06	103.80	105.40	103.10	103.25	103.25	4,223
2026-08-05	104.10	105.90	103.40	103.70	103.70	6,056
2026-08-03	105.90	105.90	102.40	103.00	103.00	1,583
2026-07-31	106.90	107.40	105.00	105.00	105.00	3,057
2026-07-30	107.20	109.30	107.20	108.00	108.00	12,911
2026-07-28	98.750	103.00	97.245	97.245	97.245	20,836
2026-07-27	89.350	89.475	88.650	89.250	89.250	13,658

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.5000 SEK
2025-05-07	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.