StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	39.100	39.100	38.240	38.383	37.320	731
2024-01-12	39.278	39.278	39.278	39.278	38.191	61
2024-01-11	39.005	39.005	39.000	39.000	37.921	679
2024-01-10	38.998	38.998	38.500	38.500	37.435	180
2024-01-09	38.900	40.000	38.498	38.498	37.432	1,452
2024-01-08	40.700	41.300	39.552	41.300	40.157	1,614
2024-01-05	40.840	40.840	40.840	40.840	39.710	405
2024-01-04	40.760	41.277	40.440	40.440	39.321	552
2024-01-03	39.968	39.968	39.968	39.968	38.862	403
2024-01-02	40.557	40.557	40.557	40.557	39.435	125
2023-12-29	40.820	40.820	40.820	40.820	39.690	407
2023-12-28	41.320	41.320	41.123	41.123	39.985	404
2023-12-27	40.560	41.343	40.560	41.343	40.199	1,158
2023-12-22	39.600	39.903	39.400	39.577	38.482	598
2023-12-21	40.900	40.900	40.300	40.709	39.583	10,354
2023-12-20	41.680	41.840	41.640	41.840	40.682	1,106
2023-12-19	41.380	41.779	41.280	41.779	40.623	2,914
2023-12-18	41.549	41.549	41.457	41.457	40.310	797
2023-12-15	42.800	42.800	41.860	41.878	40.719	1,466
2023-12-14	41.880	42.257	41.600	42.257	41.088	1,539
2023-12-13	40.260	40.460	40.000	40.039	38.931	11,052
2023-12-12	40.123	40.123	40.123	40.123	39.012	16
2023-12-11	41.247	41.247	41.247	41.247	40.105	1,950
2023-12-08	41.400	41.400	40.620	40.769	39.641	8,521
2023-12-07	40.260	40.500	40.260	40.363	39.246	854
2023-12-06	39.900	39.900	39.460	39.460	38.368	500
2023-12-05	37.860	40.363	37.860	40.363	39.246	2,509
2023-12-04	38.620	38.880	37.770	37.770	36.725	2,068
2023-12-01	37.740	38.160	37.740	37.860	36.812	1,974
2023-11-30	38.920	39.080	37.752	37.752	36.707	1,726
2023-11-29	38.520	38.520	38.019	38.019	36.967	796
2023-11-28	37.000	37.903	37.000	37.903	36.854	83
2023-11-27	37.820	38.298	37.820	38.298	37.238	926
2023-11-24	36.420	38.260	36.420	37.980	36.929	3,196
2023-11-23	36.100	36.262	35.840	36.262	35.259	376
2023-11-22	35.160	35.400	35.120	35.400	34.420	8,808
2023-11-21	35.180	35.280	33.898	33.898	32.960	2,044
2023-11-20	34.940	34.940	34.738	34.738	33.776	2,262
2023-11-17	33.920	34.200	33.693	33.693	32.761	5,189
2023-11-16	33.700	33.800	33.000	33.000	32.087	1,158
2023-11-15	34.000	34.860	34.000	34.515	33.560	2,668
2023-11-14	33.860	34.726	33.860	34.726	33.765	1,247
2023-11-13	33.400	33.440	32.720	33.260	32.339	3,991
2023-11-10	34.680	34.802	34.600	34.714	33.754	2,716
2023-11-09	34.560	34.800	34.040	34.360	33.409	2,475
2023-11-08	35.360	35.360	35.320	35.322	34.345	536
2023-11-07	34.300	34.300	34.300	34.300	33.351	518
2023-11-06	33.580	34.800	33.580	33.765	32.831	3,708
2023-11-03	32.460	33.320	32.460	33.320	32.398	1,098
2023-11-02	31.800	32.460	31.800	32.460	31.562	1,322
2023-11-01	31.380	33.000	31.260	32.802	31.894	3,562
2023-10-31	30.100	30.540	29.000	29.000	28.198	10,525
2023-10-30	23.380	23.683	23.380	23.683	23.028	487
2023-10-27	23.140	23.140	23.140	23.140	22.500	500
2023-10-26	22.400	22.400	22.400	22.400	21.780	462
2023-10-25	23.160	23.160	22.540	22.540	21.916	862
2023-10-24	23.002	23.482	23.002	23.482	22.832	149
2023-10-23	22.400	22.960	21.820	22.960	22.324	1,074
2023-10-20	22.500	22.820	22.500	22.820	22.188	782
2023-10-19	23.040	23.040	22.700	22.940	22.305	1,342

← NewerPage 10 of 18 · 1,060 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.