StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	31.680	32.280	31.680	32.280	31.387	958
2023-06-30	33.040	33.040	33.040	33.040	32.126	4
2023-06-29	32.700	32.700	32.700	32.700	31.795	534
2023-06-28	32.360	32.820	32.360	32.820	31.912	1,090
2023-06-27	32.420	32.420	31.900	32.280	31.387	1,566
2023-06-26	32.860	33.000	32.720	32.720	31.815	450
2023-06-22	33.500	33.500	33.160	33.160	32.242	1,448
2023-06-21	33.960	33.960	33.303	33.303	32.382	1,459
2023-06-20	34.600	36.100	34.600	36.100	35.101	1,103
2023-06-19	36.860	36.980	36.560	36.980	35.957	535
2023-06-16	37.380	38.680	37.340	38.680	37.610	3,100
2023-06-15	39.820	39.920	38.380	38.424	37.361	4,103
2023-06-14	35.980	36.260	35.980	36.260	35.257	590
2023-06-13	34.100	36.400	34.000	34.000	33.059	4,145
2023-06-12	34.220	34.440	33.020	33.520	32.592	7,274
2023-06-09	32.340	33.180	32.200	32.220	31.328	1,102
2023-06-08	32.980	33.440	32.080	32.838	31.929	2,362
2023-06-07	33.200	34.200	31.920	32.429	31.532	8,264
2023-06-05	34.520	34.740	34.180	34.180	33.234	1,101
2023-06-01	34.860	34.860	34.860	34.860	33.895	100
2023-05-31	34.520	34.520	33.900	33.900	32.962	643
2023-05-30	35.580	35.580	35.580	35.580	34.595	400
2023-05-26	36.220	36.220	36.220	36.220	35.218	470
2023-05-25	34.360	36.480	34.360	36.480	35.471	3,152
2023-05-24	34.926	34.926	34.926	34.926	33.959	144
2023-05-23	37.180	37.180	36.841	36.841	35.821	80
2023-05-17	35.390	35.390	35.390	35.390	34.411	152
2023-05-16	37.880	37.880	36.340	36.543	35.532	4,734
2023-05-15	38.000	38.000	38.000	38.000	36.948	456
2023-05-12	35.840	35.840	35.800	35.800	34.809	912
2023-05-11	35.620	35.620	35.408	35.408	34.428	446
2023-05-10	36.660	36.660	35.220	36.020	35.024	16,705
2023-05-05	40.760	40.760	39.240	39.240	38.154	4,872
2023-05-04	42.298	42.298	41.850	41.850	40.692	647
2023-05-03	40.500	41.340	39.960	40.181	39.069	2,351
2023-05-02	38.222	38.445	38.222	38.445	37.381	405
2023-04-28	38.320	39.940	38.128	38.638	37.569	8,817
2023-04-27	37.880	38.356	37.880	38.356	37.295	4,121
2023-04-26	37.000	37.000	35.100	35.100	34.129	2,899
2023-04-25	35.080	35.080	35.080	35.080	34.109	483
2023-04-24	35.220	35.220	35.220	35.220	34.245	485
2023-04-21	34.800	34.800	34.800	34.800	33.837	470
2023-04-19	35.100	36.000	35.100	36.000	35.004	530
2023-04-18	34.800	34.800	34.800	34.800	33.837	495
2023-04-17	34.614	34.614	34.614	34.614	33.656	437
2023-04-14	34.446	34.446	34.446	34.446	33.493	698
2023-04-13	33.000	33.840	32.660	32.929	32.018	5,212
2023-04-11	34.600	34.600	34.600	34.600	33.643	29
2023-04-05	33.800	33.960	33.320	33.320	32.398	787
2023-04-04	35.360	35.360	35.360	35.360	34.382	4,257
2023-04-03	35.780	35.780	35.780	35.780	34.790	1,129
2023-03-31	34.550	35.850	34.550	35.850	34.858	7,737
2023-03-30	32.200	35.644	32.200	35.644	34.657	2,159
2023-03-29	31.520	31.520	31.520	31.520	30.648	300
2023-03-22	32.940	32.940	32.940	32.940	32.028	12
2023-03-21	33.100	33.879	33.100	33.879	32.942	43,582
2023-03-20	33.480	33.480	33.450	33.450	32.524	3,082
2023-03-17	34.550	34.550	34.550	34.550	33.594	32
2023-03-16	34.260	34.260	34.260	34.260	33.312	50
2023-03-15	35.040	35.040	34.150	34.610	33.652	1,386

← NewerPage 12 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.