StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	35.270	35.270	35.020	35.020	34.051	934
2023-03-10	37.360	37.360	36.440	36.490	35.480	624
2023-03-09	37.430	38.225	37.120	38.225	37.167	3,734
2023-03-08	40.000	40.000	39.030	39.215	38.130	6,734
2023-03-07	43.320	45.180	41.933	41.933	40.772	1,678
2023-03-06	44.560	45.180	44.560	44.699	43.462	3,981
2023-03-03	43.520	44.270	43.500	44.100	42.880	882
2023-03-02	42.870	43.536	42.870	43.536	42.331	540
2023-03-01	43.380	44.300	43.360	44.300	43.074	1,994
2023-02-28	44.298	44.298	44.298	44.298	43.073	354
2023-02-27	44.480	45.000	44.480	44.710	43.473	3,418
2023-02-24	43.450	44.180	43.450	43.912	42.697	1,800
2023-02-23	44.600	45.700	44.600	44.620	43.385	773
2023-02-22	42.800	43.820	42.540	43.820	42.607	4,178
2023-02-21	43.740	44.600	43.740	44.050	42.831	23,312
2023-02-20	45.800	45.800	43.700	44.600	43.366	2,785
2023-02-17	43.230	44.900	43.230	44.250	43.026	3,968
2023-02-16	48.050	50.680	41.600	45.867	44.598	26,812
2023-02-15	49.840	50.880	49.768	49.768	48.390	541
2023-02-14	49.630	51.000	49.630	49.984	48.601	6,103
2023-02-13	49.280	50.620	49.280	50.620	49.219	12,789
2023-02-10	50.720	50.720	49.770	49.795	48.417	2,273
2023-02-09	51.280	51.600	50.797	51.155	49.739	5,767
2023-02-08	56.010	56.010	56.010	56.010	54.460	76
2023-02-07	55.740	55.980	55.740	55.880	54.334	3,570
2023-02-06	55.600	55.840	55.600	55.604	54.065	4,694
2023-02-03	56.860	56.860	56.620	56.620	55.053	258
2023-02-02	55.360	57.620	54.140	57.620	56.026	16,273
2023-02-01	53.980	53.980	53.200	53.200	51.728	1,768
2023-01-31	52.900	52.900	51.005	52.440	50.989	508
2023-01-30	52.760	52.760	51.980	51.980	50.542	13,570
2023-01-27	52.640	53.420	52.640	53.420	51.942	4,413
2023-01-26	53.500	53.500	52.920	53.010	51.543	2,291
2023-01-25	53.000	55.680	53.000	53.160	51.689	3,424
2023-01-24	55.700	56.400	55.700	56.400	54.839	6,383
2023-01-23	54.500	56.200	53.901	56.200	54.645	14,176
2023-01-20	54.600	54.600	54.400	54.400	52.895	8,782
2023-01-19	58.260	58.820	54.400	54.500	52.992	2,926
2023-01-18	59.300	59.300	58.868	58.868	57.239	22,903
2023-01-17	58.940	60.700	58.600	58.820	57.192	12,135
2023-01-16	58.320	60.140	55.100	60.000	58.340	11,873
2023-01-13	52.600	55.000	52.600	55.000	53.478	970
2023-01-12	49.120	49.990	49.120	49.990	48.607	5,844
2023-01-11	49.700	49.700	48.930	49.120	47.761	2,352
2023-01-10	49.000	50.000	47.960	48.970	47.615	9,639
2023-01-09	51.740	51.740	48.990	49.870	48.490	12,000
2023-01-05	49.810	50.880	49.810	50.780	49.375	4,812
2023-01-04	46.580	46.585	46.070	46.580	45.291	19,164
2023-01-03	47.600	47.890	45.990	45.990	44.717	2,716
2022-12-30	44.250	44.380	44.213	44.230	43.006	3,337
2022-12-29	42.740	44.870	42.740	44.820	43.580	2,012
2022-12-28	43.890	44.160	43.670	43.930	42.714	1,282
2022-12-23	45.170	45.170	43.955	43.990	42.773	5,113
2022-12-22	46.620	46.620	44.600	44.600	43.366	2,713
2022-12-21	46.980	47.441	46.800	46.800	45.505	6,109
2022-12-20	47.980	49.000	47.780	49.000	47.644	2,183
2022-12-19	49.603	49.603	49.603	49.603	48.230	144
2022-12-16	50.200	52.302	50.200	52.302	50.855	1,004
2022-12-15	53.900	53.900	51.300	51.300	49.880	676
2022-12-14	51.840	52.020	50.780	50.788	49.382	10,112

← NewerPage 13 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.