StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	40.390	40.458	40.390	40.458	39.338	881
2022-09-14	41.000	41.030	40.940	40.940	39.807	862
2022-09-13	42.623	42.623	42.623	42.623	41.443	580
2022-09-12	44.918	45.126	44.918	45.126	43.877	400
2022-09-09	43.250	44.068	43.250	44.068	42.848	717
2022-09-08	41.550	41.550	41.350	41.350	40.206	235
2022-09-07	41.520	41.980	41.520	41.870	40.711	1,218
2022-09-06	42.393	43.600	42.300	43.600	42.394	146
2022-09-05	42.150	42.150	41.760	41.760	40.604	144
2022-09-02	43.880	43.880	43.000	43.319	42.120	151,691
2022-09-01	45.450	45.450	44.600	44.600	43.366	1,283
2022-08-31	46.340	46.340	46.340	46.340	45.058	659
2022-08-30	44.720	45.690	44.720	45.434	44.177	1,571
2022-08-26	49.300	49.300	46.800	48.777	47.427	4,332
2022-08-25	46.650	46.650	46.130	46.477	45.191	2,554
2022-08-24	47.260	47.340	47.107	47.340	46.030	1,337
2022-08-23	48.310	48.800	47.247	47.520	46.205	6,793
2022-08-22	47.440	47.440	47.173	47.308	45.999	3,731
2022-08-19	50.300	50.500	48.810	49.803	48.425	3,299
2022-08-18	49.600	49.893	49.600	49.600	48.227	4,100
2022-08-17	51.400	51.400	50.760	50.760	49.355	4,384
2022-08-16	53.220	53.220	51.960	52.323	50.875	3,749
2022-08-15	53.720	54.000	53.080	53.720	52.233	3,541
2022-08-12	55.320	55.515	54.860	55.260	53.731	2,717
2022-08-11	57.040	57.040	55.500	55.880	54.334	24,616
2022-08-10	58.760	59.080	57.721	59.080	57.445	19,416
2022-08-09	58.200	58.524	57.700	58.091	56.484	35,800
2022-08-08	62.160	62.845	60.798	60.900	59.215	62,524
2022-08-05	65.860	72.220	65.860	67.040	65.185	41,268
2022-08-04	61.460	62.100	60.400	61.038	59.349	22,654
2022-08-03	59.840	61.226	59.640	61.037	59.348	25,523
2022-08-02	56.663	57.440	56.400	57.440	55.851	2,601
2022-08-01	57.700	58.140	56.554	56.554	54.989	7,405
2022-07-29	58.080	58.080	57.040	57.300	55.714	10,468
2022-07-28	54.340	54.340	53.700	53.889	52.398	12,340
2022-07-27	52.240	52.960	52.240	52.820	51.358	5,871
2022-07-26	53.840	53.840	51.400	51.400	49.978	13,262
2022-07-25	55.600	55.720	54.780	54.780	53.264	6,738
2022-07-22	57.760	57.849	56.516	56.860	55.287	11,861
2022-07-21	54.840	56.500	54.840	56.500	54.937	18,628
2022-07-20	53.100	54.340	51.765	54.340	52.836	16,810
2022-07-19	50.180	51.936	50.180	51.760	50.328	10,491
2022-07-18	49.310	50.800	49.310	50.800	49.394	20,267
2022-07-15	47.500	48.000	47.429	48.000	46.672	18,693
2022-07-14	49.010	49.863	49.000	49.000	47.644	36,165
2022-07-13	52.920	52.920	50.780	51.048	49.635	22,351
2022-07-12	51.940	52.880	50.980	52.830	51.368	19,400
2022-07-11	54.560	54.787	53.756	53.971	52.478	16,433
2022-07-08	54.820	55.800	54.093	55.800	54.256	13,102
2022-07-07	56.738	56.738	52.800	53.400	51.922	47,285
2022-07-06	49.440	49.440	48.530	49.400	48.033	78,644
2022-07-05	48.205	49.205	48.024	48.760	47.411	44,895
2022-07-04	48.785	48.958	48.190	48.190	46.856	17,575
2022-07-01	51.368	51.368	49.082	49.631	48.258	58,929
2022-06-30	50.113	50.113	48.795	48.890	47.537	38,307
2022-06-29	51.560	51.560	50.909	51.250	49.831	21,493
2022-06-28	53.500	53.500	51.932	52.668	51.211	32,603
2022-06-27	53.380	54.200	53.380	53.832	52.342	27,699
2022-06-23	51.400	52.960	50.240	51.175	49.759	55,939
2022-06-22	50.540	51.615	50.540	51.615	50.186	58,569

← NewerPage 15 of 18 · 1,061 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.