StoryTel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 151.05 | 152.00 | 147.71 | 150.13 | 145.98 | 925 |
| 2021-12-14 | 158.05 | 158.05 | 149.90 | 149.90 | 145.75 | 18,918 |
| 2021-12-13 | 160.00 | 165.50 | 160.00 | 162.15 | 157.67 | 4,223 |
| 2021-12-10 | 153.50 | 153.50 | 151.80 | 151.80 | 147.60 | 566 |
| 2021-12-09 | 156.35 | 159.15 | 156.35 | 157.33 | 152.97 | 1,478 |
| 2021-12-08 | 155.15 | 158.50 | 155.15 | 158.20 | 153.82 | 4,206 |
| 2021-12-07 | 150.15 | 154.00 | 150.15 | 153.98 | 149.72 | 966 |
| 2021-12-06 | 144.00 | 146.70 | 143.75 | 144.83 | 140.82 | 1,008 |
| 2021-12-03 | 152.20 | 152.50 | 147.70 | 148.80 | 144.68 | 1,575 |
| 2021-12-02 | 159.00 | 159.00 | 151.50 | 154.11 | 149.84 | 13,759 |
| 2021-12-01 | 163.60 | 163.60 | 161.60 | 162.70 | 158.20 | 2,384 |
| 2021-11-30 | 172.55 | 174.30 | 168.85 | 170.73 | 166.01 | 1,491 |
| 2021-11-29 | 166.00 | 174.70 | 166.00 | 171.50 | 166.75 | 2,414 |
| 2021-11-26 | 165.20 | 166.50 | 160.15 | 160.15 | 155.72 | 1,150 |
| 2021-11-25 | 161.20 | 167.64 | 161.20 | 167.55 | 162.91 | 13,518 |
| 2021-11-24 | 159.80 | 159.80 | 155.55 | 157.17 | 152.82 | 809 |
| 2021-11-23 | 160.45 | 160.45 | 158.50 | 158.50 | 154.11 | 768 |
| 2021-11-22 | 163.65 | 164.60 | 159.80 | 162.41 | 157.92 | 3,691 |
| 2021-11-19 | 163.05 | 165.50 | 161.05 | 163.01 | 158.50 | 1,051 |
| 2021-11-18 | 160.95 | 165.05 | 160.95 | 162.03 | 157.54 | 2,180 |
| 2021-11-17 | 154.85 | 159.90 | 154.85 | 157.17 | 152.82 | 3,066 |
| 2021-11-16 | 164.05 | 164.05 | 156.10 | 156.10 | 151.78 | 2,148 |
| 2021-11-15 | 158.90 | 166.00 | 158.90 | 164.62 | 160.06 | 1,296 |
| 2021-11-12 | 155.35 | 167.30 | 155.20 | 164.01 | 159.47 | 2,413 |
| 2021-11-11 | 149.85 | 151.30 | 149.85 | 150.44 | 146.28 | 1,548 |
| 2021-11-10 | 151.50 | 152.82 | 151.15 | 152.48 | 148.26 | 1,444 |
| 2021-11-09 | 153.60 | 154.15 | 152.25 | 152.90 | 148.67 | 4,056 |
| 2021-11-08 | 149.00 | 155.24 | 149.00 | 152.23 | 148.02 | 2,954 |
| 2021-11-05 | 162.45 | 162.45 | 150.60 | 154.67 | 150.39 | 1,062 |
| 2021-11-04 | 167.60 | 174.35 | 166.95 | 174.35 | 169.53 | 956 |
| 2021-11-03 | 169.35 | 171.15 | 165.70 | 167.15 | 162.52 | 1,408 |
| 2021-11-02 | 168.40 | 172.45 | 168.40 | 170.48 | 165.76 | 1,098 |
| 2021-11-01 | 173.15 | 173.75 | 168.00 | 169.36 | 164.67 | 1,843 |
| 2021-10-29 | 169.55 | 170.70 | 168.35 | 170.20 | 165.49 | 1,215 |
| 2021-10-28 | 173.10 | 173.30 | 168.85 | 171.50 | 166.75 | 930 |
| 2021-10-27 | 171.75 | 173.50 | 171.75 | 172.33 | 167.56 | 467 |
| 2021-10-26 | 175.60 | 177.09 | 175.60 | 175.70 | 170.84 | 1,112 |
| 2021-10-25 | 182.95 | 182.95 | 178.80 | 178.82 | 173.87 | 1,300 |
| 2021-10-22 | 191.55 | 191.55 | 185.38 | 185.38 | 180.25 | 2,294 |
| 2021-10-21 | 186.40 | 194.00 | 184.55 | 193.67 | 188.31 | 3,556 |
← NewerPage 18 of 18 · 1,060 trading days
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.