StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	87.500	87.500	87.150	87.400	87.400	725
2026-07-23	87.850	88.025	85.700	86.300	86.300	3,735
2026-07-22	87.600	89.275	87.600	88.300	88.300	8,037
2026-07-21	88.550	88.550	87.850	88.250	88.250	3,454
2026-07-20	89.450	90.950	89.450	90.100	90.100	1,849
2026-07-17	89.050	90.100	88.500	88.800	88.800	2,803
2026-07-16	90.975	90.975	89.050	90.050	90.050	2,477
2026-07-15	89.350	90.050	88.425	89.425	89.425	2,718
2026-07-14	90.800	91.200	89.800	90.400	90.400	21,847
2026-07-13	91.600	92.150	90.900	91.900	91.900	29,605
2026-07-10	93.300	93.950	92.350	92.400	92.400	40,108
2026-07-09	92.575	93.150	91.700	92.650	92.650	4,409
2026-07-08	92.500	92.575	91.550	91.800	91.800	15,883
2026-07-07	94.050	94.250	93.050	93.600	93.600	2,262
2026-07-06	95.300	95.650	93.850	94.200	94.200	1,478
2026-07-03	95.675	95.700	95.100	95.450	95.450	83
2026-07-02	94.300	96.700	93.950	95.850	95.850	12,926
2026-07-01	92.275	95.250	90.650	95.250	95.250	4,659
2026-06-30	91.100	92.200	91.075	91.950	91.950	2,944
2026-06-29	92.350	92.350	90.950	90.950	90.950	667
2026-06-26	93.150	93.300	90.650	91.850	91.850	4,667
2026-06-25	91.450	94.325	90.750	93.200	93.200	45,018
2026-06-24	89.250	91.400	88.900	91.400	91.400	12,291
2026-06-23	84.900	90.000	84.900	89.150	89.150	32,590
2026-06-22	91.650	91.650	84.850	86.100	86.100	38,200
2026-06-19	97.200	97.200	97.200	97.200	97.200	0
2026-06-18	97.850	97.850	96.750	97.200	97.200	343
2026-06-17	98.300	98.300	98.300	98.300	98.300	77
2026-06-16	104.00	104.60	103.30	103.30	103.30	316
2026-06-15	104.40	104.40	104.40	104.40	104.40	21
2026-06-12	105.50	105.60	102.20	102.50	102.50	1,077
2026-06-11	102.90	103.10	102.90	103.10	103.10	258
2026-06-10	102.30	102.50	102.20	102.20	102.20	212
2026-06-09	102.40	102.40	102.40	102.40	102.40	132
2026-06-08	102.80	102.80	102.80	102.80	102.80	83
2026-06-05	101.70	101.70	101.70	101.70	101.70	195
2026-06-04	97.700	100.60	97.675	100.60	100.60	517
2026-06-03	99.100	99.100	99.100	99.100	99.100	0
2026-06-02	103.60	103.60	98.700	99.100	99.100	11,353
2026-06-01	99.675	102.00	99.675	101.90	101.90	6,328
2026-05-29	98.900	98.900	98.900	98.900	98.900	0
2026-05-28	97.625	98.900	97.375	98.900	98.900	2,737
2026-05-27	101.40	101.40	101.40	101.40	101.40	0
2026-05-26	101.40	101.40	101.40	101.40	101.40	1
2026-05-25	106.65	106.65	105.00	105.00	105.00	189
2026-05-22	103.50	107.10	102.10	106.10	106.10	11,004
2026-05-21	100.80	100.80	100.80	100.80	100.80	7
2026-05-20	98.600	98.600	98.600	98.600	98.600	3
2026-05-19	92.320	92.320	92.320	92.320	92.320	0
2026-05-18	92.850	92.850	92.320	92.320	92.320	6,331
2026-05-15	93.150	93.150	93.150	93.150	93.150	0
2026-05-14	93.150	93.150	93.150	93.150	93.150	0
2026-05-13	93.150	93.150	93.150	93.150	93.150	0
2026-05-12	93.150	93.150	93.150	93.150	93.150	7
2026-05-11	95.200	95.200	95.200	95.200	95.200	2
2026-05-08	97.100	97.100	97.100	97.100	97.100	4
2026-05-07	97.450	98.400	97.450	98.150	98.150	4,030
2026-05-06	93.000	96.800	93.000	96.350	96.350	1,651
2026-05-05	96.500	96.600	95.100	95.150	93.650	518
2026-04-30	92.950	95.650	92.950	95.650	94.142	415

← NewerPage 2 of 18 · 1,064 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.