StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	84.181	85.781	84.009	85.781	83.408	42,710
2022-03-17	84.060	84.520	81.540	83.509	81.198	88,666
2022-03-16	83.320	83.320	80.760	81.523	79.267	52,318
2022-03-15	79.740	79.941	79.260	79.851	77.641	37,020
2022-03-14	80.080	81.305	79.500	81.305	79.055	49,006
2022-03-11	79.060	80.169	79.060	79.988	77.775	79,374
2022-03-10	81.020	81.020	79.092	80.415	78.190	44,010
2022-03-09	78.540	83.060	78.008	78.008	75.849	122,748
2022-03-08	77.875	78.086	75.200	77.308	75.169	73,474
2022-03-07	78.420	80.880	77.840	78.645	76.468	65,032
2022-03-04	83.800	85.372	82.071	82.071	79.800	90,301
2022-03-03	89.861	89.861	86.780	86.780	84.379	107,119
2022-03-02	89.520	93.600	89.520	93.600	91.010	178,431
2022-03-01	90.380	93.260	90.129	93.260	90.679	55,010
2022-02-28	89.260	93.260	89.260	93.260	90.679	64,731
2022-02-25	87.900	90.700	87.900	90.000	87.509	131,398
2022-02-24	79.980	86.580	79.018	80.971	78.731	185,512
2022-02-23	87.400	90.668	85.540	89.000	86.537	148,878
2022-02-22	88.180	89.014	84.500	84.500	82.162	270,481
2022-02-21	91.580	91.580	85.800	85.800	83.426	364,544
2022-02-18	95.000	99.060	89.789	95.514	92.871	360,094
2022-02-17	120.80	121.35	119.37	119.45	116.14	46,375
2022-02-16	126.50	126.50	122.80	122.80	119.40	45,500
2022-02-15	121.90	128.00	121.90	127.12	123.60	31,307
2022-02-14	118.65	121.90	116.63	121.90	118.53	54,254
2022-02-11	122.60	123.39	121.95	121.95	118.58	41,049
2022-02-10	124.17	127.00	124.17	127.00	123.49	46,661
2022-02-09	129.28	129.45	126.39	126.39	122.89	108,419
2022-02-08	129.50	129.50	124.70	127.64	124.11	55,563
2022-02-07	133.15	133.35	132.84	132.84	129.17	38,563
2022-02-04	134.35	135.93	133.60	135.29	131.54	35,477
2022-02-03	140.07	140.26	138.90	139.62	135.75	32,290
2022-02-02	145.78	146.75	145.50	146.75	142.69	17,781
2022-02-01	145.10	145.10	144.60	144.65	140.65	1,732
2022-01-31	145.29	145.29	144.86	144.86	140.85	5,149
2022-01-28	135.28	138.40	135.28	138.40	134.57	626
2022-01-27	138.00	138.00	138.00	138.00	134.18	56
2022-01-26	135.65	137.05	135.65	137.05	133.26	1,178
2022-01-25	132.21	132.21	132.21	132.21	128.55	4,271
2022-01-24	143.40	143.40	137.30	137.90	134.08	575
2022-01-21	150.50	151.07	147.16	148.45	144.34	2,939
2022-01-20	157.40	158.36	157.40	158.36	153.98	229
2022-01-19	152.17	152.45	152.17	152.45	148.23	443
2022-01-17	148.30	148.30	148.30	148.30	144.20	162
2022-01-14	156.10	156.10	154.70	155.00	150.71	456
2022-01-13	158.25	161.01	158.25	159.90	155.47	7,946
2022-01-12	152.00	154.35	151.27	152.90	148.67	4,562
2022-01-11	149.81	149.81	149.30	149.30	145.17	1,488
2022-01-10	145.10	146.20	143.20	143.20	139.24	648
2022-01-07	158.55	158.75	152.44	152.65	148.43	3,817
2022-01-05	162.15	163.94	162.15	163.94	159.41	605
2022-01-04	163.05	163.05	163.05	163.05	158.54	192
2021-12-30	164.70	165.10	164.70	165.00	160.43	2,293
2021-12-29	164.20	164.20	164.05	164.05	159.51	56
2021-12-23	167.80	167.80	164.10	165.72	161.13	1,089
2021-12-22	160.60	166.85	160.15	166.85	162.23	1,750
2021-12-21	159.45	161.95	159.45	161.20	156.74	2,168
2021-12-20	156.60	157.40	154.60	156.60	152.27	3,562
2021-12-17	148.00	154.10	148.00	152.73	148.51	741
2021-12-16	150.40	151.35	149.60	150.25	146.09	3,611

← NewerPage 17 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.