StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	23.900	23.900	23.900	23.900	23.238	100
2023-10-17	24.060	24.140	23.719	23.719	23.062	1,165
2023-10-13	24.500	24.500	23.920	23.960	23.297	6,798
2023-10-11	25.800	25.800	25.800	25.800	25.086	674
2023-10-10	26.300	26.300	26.300	26.300	25.572	128
2023-10-09	25.240	25.240	25.240	25.240	24.542	43
2023-10-06	25.480	25.480	25.480	25.480	24.775	505
2023-10-05	24.980	26.200	24.980	25.442	24.738	9,102
2023-10-04	24.320	27.840	23.877	23.877	23.217	8,570
2023-10-03	29.500	29.880	29.482	29.880	29.053	773
2023-10-02	30.880	30.880	29.860	29.878	29.051	1,554
2023-09-29	30.440	30.440	30.058	30.058	29.226	512
2023-09-28	30.560	30.900	30.440	30.900	30.045	5,654
2023-09-27	30.660	30.680	30.660	30.680	29.831	785
2023-09-26	30.480	31.380	30.340	31.146	30.284	4,710
2023-09-25	30.940	31.400	30.940	31.120	30.259	8,583
2023-09-19	31.600	31.600	31.100	31.100	30.239	112
2023-09-18	32.220	32.220	31.440	31.440	30.570	2,858
2023-09-14	33.485	33.485	33.485	33.485	32.559	502
2023-09-13	32.780	33.060	32.780	33.041	32.127	982
2023-09-12	33.820	33.820	33.060	33.060	32.145	2,337
2023-09-08	34.320	34.320	33.800	33.980	33.040	6,663
2023-09-07	31.840	31.920	31.700	31.920	31.037	543
2023-09-06	32.280	32.280	32.020	32.040	31.153	309
2023-09-05	33.048	33.048	33.048	33.048	32.133	90
2023-09-04	33.980	33.980	33.520	33.740	32.806	3,627
2023-08-30	31.337	31.337	31.337	31.337	30.470	70
2023-08-25	31.000	31.000	31.000	31.000	30.142	100
2023-08-24	30.880	31.100	30.880	31.100	30.239	190
2023-08-21	32.680	32.680	31.440	31.440	30.570	1,178
2023-08-18	32.740	33.200	32.740	33.060	32.145	1,710
2023-08-17	33.220	33.220	33.100	33.100	32.184	128
2023-08-16	34.100	34.100	33.460	33.780	32.845	1,233
2023-08-15	34.180	34.180	33.000	33.000	32.087	701
2023-08-11	35.620	35.620	35.620	35.620	34.634	2
2023-08-10	35.800	35.800	35.800	35.800	34.809	206
2023-08-09	37.060	37.060	36.100	36.100	35.101	954
2023-08-08	36.805	36.805	36.805	36.805	35.787	698
2023-08-04	40.160	40.160	37.740	37.740	36.696	945
2023-08-03	38.320	39.260	38.320	39.260	38.174	1,414
2023-08-02	37.580	38.140	37.580	38.110	37.055	1,735
2023-08-01	41.340	41.340	38.320	38.320	37.260	1,304
2023-07-31	36.142	36.142	36.000	36.000	35.004	197
2023-07-28	35.600	35.700	35.600	35.700	34.712	40
2023-07-27	35.700	36.643	35.700	36.643	35.629	551
2023-07-26	35.880	35.880	35.880	35.880	34.887	488
2023-07-25	35.620	35.680	35.620	35.680	34.693	1,008
2023-07-24	34.400	34.439	34.080	34.439	33.486	1,198
2023-07-21	32.389	32.389	32.389	32.389	31.493	100
2023-07-20	33.000	33.000	33.000	33.000	32.087	250
2023-07-18	32.260	32.260	31.920	32.254	31.362	7,429
2023-07-17	31.340	31.420	31.340	31.420	30.550	420
2023-07-14	31.520	32.320	31.520	31.620	30.745	4,342
2023-07-12	29.980	31.777	29.980	31.777	30.897	1,724
2023-07-11	31.000	31.000	31.000	31.000	30.142	533
2023-07-10	31.860	31.860	31.860	31.860	30.978	561
2023-07-07	32.240	32.240	32.180	32.180	31.290	657
2023-07-06	32.200	32.200	31.600	32.037	31.150	4,256
2023-07-05	32.900	33.800	32.900	33.800	32.865	511
2023-07-04	32.980	32.980	32.980	32.980	32.067	555

← NewerPage 11 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.