StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	48.780	50.520	48.780	49.810	48.432	1,564
2022-12-12	48.668	48.668	48.668	48.668	47.321	1,073
2022-12-09	49.830	49.830	49.349	49.349	47.983	984
2022-12-07	47.650	47.978	47.320	47.978	46.651	1,252
2022-12-06	48.920	49.730	48.140	48.481	47.140	1,813
2022-12-05	47.850	49.268	47.823	49.268	47.904	15,403
2022-12-01	44.700	44.700	44.007	44.463	43.233	615
2022-11-30	44.860	44.860	42.710	42.714	41.532	739,486
2022-11-29	45.497	45.628	45.497	45.628	44.366	595
2022-11-28	45.522	45.522	45.522	45.522	44.263	268
2022-11-25	47.300	47.300	46.073	46.073	44.798	1,413
2022-11-24	45.810	46.920	45.500	46.760	45.466	2,582
2022-11-23	45.050	45.810	44.600	45.800	44.533	2,208
2022-11-22	46.095	46.095	46.095	46.095	44.820	7
2022-11-18	48.456	48.456	47.910	47.910	46.584	670
2022-11-17	50.434	50.434	47.925	47.925	46.599	2,541
2022-11-16	51.324	51.324	50.900	50.937	49.528	5,700
2022-11-15	51.400	51.480	51.180	51.355	49.934	6,253
2022-11-14	51.500	52.820	50.680	50.975	49.564	9,823
2022-11-11	50.560	53.000	49.950	50.000	48.617	15,217
2022-11-10	49.910	52.360	49.800	51.125	49.710	3,676
2022-11-09	46.820	48.115	46.820	48.115	46.784	1,130
2022-11-08	47.340	48.060	47.097	47.097	45.794	9,152
2022-11-07	43.380	46.000	43.380	45.125	43.876	13,765
2022-11-04	46.160	46.160	43.950	43.950	42.734	12,153
2022-11-03	44.900	51.240	44.900	47.710	46.390	17,419
2022-11-02	39.590	39.590	38.570	39.400	38.310	4,891
2022-11-01	40.100	40.100	39.070	39.070	37.989	4,642
2022-10-31	38.660	39.000	38.285	39.000	37.921	13,164
2022-10-28	37.670	38.610	37.670	38.610	37.542	4,194
2022-10-27	38.040	38.040	37.180	37.950	36.900	3,882
2022-10-26	36.980	38.170	36.980	38.170	37.114	4,150
2022-10-25	35.940	37.780	35.663	37.780	36.735	3,199
2022-10-24	35.470	36.110	35.470	35.560	34.576	4,722
2022-10-21	34.920	35.520	34.920	35.484	34.502	1,132
2022-10-20	33.230	34.323	33.230	34.323	33.374	1,029
2022-10-19	33.010	33.010	32.450	32.450	31.552	7,055
2022-10-18	33.432	33.432	33.432	33.432	32.507	807
2022-10-17	31.580	32.873	31.500	32.870	31.960	1,958
2022-10-14	31.880	31.880	31.570	31.570	30.696	120
2022-10-13	32.062	33.040	32.062	33.040	32.126	16
2022-10-12	31.770	32.140	31.740	31.740	30.862	4,891
2022-10-11	33.520	33.520	32.340	32.500	31.601	2,053
2022-10-10	33.280	33.570	33.180	33.180	32.262	1,947
2022-10-07	35.470	35.470	35.030	35.030	34.061	1,726
2022-10-06	35.250	35.250	34.908	34.908	33.942	422
2022-10-05	34.200	34.200	34.200	34.200	33.254	39
2022-10-04	36.334	36.334	36.330	36.330	35.325	567
2022-10-03	33.210	34.780	33.210	34.680	33.720	798
2022-09-30	33.180	33.382	33.130	33.130	32.213	352
2022-09-29	32.200	32.200	31.170	31.980	31.095	1,147
2022-09-28	33.360	33.360	32.542	33.290	32.369	1,679
2022-09-27	34.000	34.000	32.949	33.200	32.281	4,195
2022-09-26	33.970	33.970	33.170	33.170	32.252	14,650
2022-09-23	33.470	33.470	32.190	33.170	32.252	3,383
2022-09-22	34.940	35.161	34.500	35.161	34.188	990
2022-09-21	35.500	35.620	35.450	35.572	34.588	3,422
2022-09-20	36.390	36.390	36.380	36.380	35.373	1,644
2022-09-16	39.680	39.680	39.680	39.680	38.582	997
2022-09-15	40.390	40.458	40.390	40.458	39.338	881

← NewerPage 14 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.