StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	94.500	94.500	94.500	94.500	93.010	2,762
2026-04-28	97.100	97.100	96.669	96.669	95.145	2,846
2026-04-24	104.00	104.80	103.50	103.50	101.87	1,585
2026-04-23	104.80	104.80	101.70	101.70	100.10	1,338
2026-04-22	105.30	106.00	104.60	104.60	102.95	604
2026-04-21	105.00	107.00	104.35	105.90	104.23	3,552
2026-04-20	102.40	104.90	102.40	103.05	101.43	995
2026-04-17	101.40	103.00	101.40	102.40	100.79	4,918
2026-04-16	98.550	101.50	98.550	101.50	99.896	680
2026-04-15	96.400	96.900	96.400	96.766	95.240	1,683
2026-04-14	95.150	96.500	95.150	96.200	94.683	3,328
2026-04-13	93.350	94.550	93.300	94.475	92.986	8,704
2026-04-10	93.050	94.062	92.750	94.062	92.579	1,099
2026-04-09	92.550	92.550	91.800	92.000	90.550	1,385
2026-04-08	91.350	92.800	91.350	92.800	91.337	1,543
2026-04-07	89.200	89.200	89.200	89.200	87.794	324
2026-04-02	86.350	86.500	86.350	86.500	85.136	826
2026-04-01	85.800	87.950	85.800	87.950	86.564	677
2026-03-31	81.150	84.200	81.150	84.200	82.873	548
2026-03-30	79.200	81.000	79.200	80.800	79.526	1,968
2026-03-27	78.250	79.950	78.250	79.950	78.690	291
2026-03-26	80.575	80.700	79.914	80.700	79.428	3,979
2026-03-25	78.675	78.850	78.200	78.450	77.213	4,492
2026-03-16	80.550	80.550	80.550	80.550	79.280	738
2026-03-13	77.450	77.450	77.450	77.450	76.229	61
2026-03-12	77.450	77.450	77.450	77.450	76.229	398
2026-03-10	77.675	77.675	77.675	77.675	76.451	3
2026-03-09	75.673	75.673	75.673	75.673	74.480	1,588
2026-03-05	79.750	80.750	79.750	80.750	79.477	276
2026-03-02	78.000	78.425	77.800	78.100	76.869	4,964
2026-02-27	79.750	79.750	79.750	79.750	78.493	552
2026-02-26	77.850	79.900	77.500	79.900	78.640	1,754
2026-02-25	77.000	78.100	77.000	78.000	76.770	1,564
2026-02-24	78.500	78.600	77.450	77.450	76.229	1,823
2026-02-23	80.700	80.875	80.700	80.875	79.600	1,599
2026-02-20	80.875	80.900	80.700	80.900	79.625	855
2026-02-19	82.450	82.700	82.450	82.650	81.347	1,065
2026-02-18	83.450	83.450	83.450	83.450	82.134	547
2026-02-17	77.950	78.950	77.950	78.950	77.705	1,133
2026-02-16	80.350	80.350	80.350	80.350	79.083	530
2026-02-13	81.000	81.000	81.000	81.000	79.723	20
2026-02-12	81.300	81.300	79.400	79.400	78.148	179
2026-02-11	87.500	87.500	84.400	86.896	85.526	1,877
2026-02-10	86.500	87.350	86.000	86.450	85.087	2,669
2026-02-09	85.775	86.450	85.700	86.450	85.087	1,091
2026-02-06	84.000	84.000	84.000	84.000	82.676	1,250
2026-02-05	83.650	83.700	83.650	83.700	82.381	436
2026-02-04	82.750	84.125	82.750	83.650	82.331	6,275
2026-02-03	85.300	85.300	84.200	84.200	82.873	1,604
2026-02-02	85.200	85.200	85.150	85.150	83.808	828
2026-01-30	85.600	86.200	84.125	84.500	83.168	3,106
2026-01-29	86.300	86.300	85.400	85.750	84.398	2,305
2026-01-28	85.200	85.200	84.900	84.900	83.562	1,100
2026-01-27	86.000	86.000	86.000	86.000	84.644	2,125
2026-01-26	85.250	85.700	85.150	85.700	84.349	5,548
2026-01-22	83.000	84.400	83.000	84.300	82.971	5,030
2026-01-21	82.225	82.225	82.225	82.225	80.929	527
2026-01-20	82.900	83.450	82.800	83.450	82.134	1,683
2026-01-19	83.350	83.350	83.350	83.350	82.036	876
2026-01-16	84.775	84.775	84.225	84.300	82.971	1,540

← NewerPage 3 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.