StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	55.241	55.241	54.080	54.863	53.344	14,532
2022-06-20	54.560	56.000	54.120	54.800	53.284	116,912
2022-06-17	55.820	55.820	53.000	54.120	52.622	44,096
2022-06-16	53.800	55.060	52.900	53.875	52.384	46,071
2022-06-15	53.600	54.131	53.093	53.093	51.624	44,423
2022-06-14	54.244	54.616	53.435	53.640	52.156	63,356
2022-06-13	57.500	57.520	55.620	56.496	54.933	49,474
2022-06-10	59.960	61.000	58.804	59.120	57.484	64,233
2022-06-09	64.800	64.800	60.714	60.714	59.034	53,697
2022-06-08	63.220	64.000	62.080	63.400	61.646	30,356
2022-06-07	62.640	62.640	61.830	62.560	60.829	70,959
2022-06-01	65.860	68.058	64.460	65.100	63.299	53,969
2022-05-31	66.300	68.800	66.300	67.867	65.989	15,885
2022-05-30	65.960	67.680	65.960	67.680	65.807	25,632
2022-05-27	62.460	64.000	62.040	62.554	60.823	90,836
2022-05-25	57.740	59.140	57.740	58.520	56.901	12,391
2022-05-24	61.481	61.481	59.580	59.580	57.931	35,078
2022-05-23	64.160	64.629	63.420	64.629	62.840	22,135
2022-05-20	67.020	67.160	65.520	65.787	63.966	33,010
2022-05-19	63.600	66.140	63.600	65.785	63.964	47,526
2022-05-18	66.840	66.840	64.920	64.960	63.162	14,169
2022-05-17	68.740	68.753	67.460	68.046	66.163	11,574
2022-05-16	67.826	69.370	67.826	69.370	67.450	44,116
2022-05-13	66.000	66.522	66.000	66.207	64.375	68,301
2022-05-12	59.660	63.820	59.660	63.820	62.054	93,593
2022-05-11	62.101	64.088	62.101	64.040	62.268	76,501
2022-05-10	60.000	61.412	60.000	61.256	59.561	64,637
2022-05-09	58.700	61.138	58.400	58.400	56.784	89,670
2022-05-06	60.400	60.900	58.528	58.686	57.062	194,372
2022-05-05	65.300	66.419	60.000	63.951	62.181	379,632
2022-05-04	71.594	72.900	71.160	71.667	69.684	34,735
2022-05-03	72.618	72.953	71.740	71.740	69.755	29,125
2022-04-29	73.680	73.680	71.989	73.338	71.309	29,459
2022-04-28	73.788	73.788	72.020	72.387	70.384	33,668
2022-04-27	73.020	73.039	72.538	72.983	70.964	45,849
2022-04-26	76.585	77.172	74.403	74.403	72.344	50,225
2022-04-25	78.769	79.103	78.599	79.103	76.914	60,035
2022-04-22	79.480	79.794	79.114	79.220	77.028	47,248
2022-04-21	82.380	82.620	81.395	81.395	79.143	35,978
2022-04-20	84.160	84.160	81.640	82.215	79.940	82,528
2022-04-19	85.940	86.480	84.987	85.034	82.681	69,867
2022-04-14	84.589	85.160	84.039	84.039	81.713	5,989
2022-04-13	85.027	86.080	83.995	85.300	82.940	38,328
2022-04-12	84.000	85.693	84.000	85.379	83.017	32,603
2022-04-11	86.033	86.208	85.521	86.048	83.666	46,696
2022-04-08	88.940	91.009	88.166	91.009	88.491	71,975
2022-04-07	89.540	90.570	88.824	89.920	87.432	74,493
2022-04-06	94.000	94.000	88.612	88.612	86.160	120,634
2022-04-05	94.847	97.040	94.185	96.389	93.722	73,081
2022-04-04	91.880	91.880	89.473	90.710	88.200	34,924
2022-04-01	92.371	92.371	90.179	90.179	87.684	61,648
2022-03-31	91.340	91.340	88.390	89.659	87.178	70,743
2022-03-30	89.618	90.999	89.448	90.999	88.481	42,091
2022-03-29	91.973	94.260	91.973	93.582	90.992	35,797
2022-03-28	88.540	90.088	88.071	88.071	85.634	29,265
2022-03-25	89.274	90.960	88.400	88.616	86.164	51,537
2022-03-24	88.383	88.383	87.573	88.148	85.708	94,747
2022-03-23	86.900	91.449	83.820	87.463	85.042	149,909
2022-03-22	88.160	88.180	84.929	87.291	84.876	88,531
2022-03-21	88.360	90.520	88.360	89.365	86.892	137,816

← NewerPage 16 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.