StoryTel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 83.300 | 83.300 | 83.150 | 83.150 | 81.839 | 2,685 |
| 2026-01-14 | 83.300 | 83.800 | 81.550 | 82.525 | 81.224 | 3,065 |
| 2026-01-12 | 84.600 | 84.600 | 83.700 | 84.000 | 82.676 | 15,391 |
| 2026-01-09 | 83.700 | 83.700 | 83.700 | 83.700 | 82.381 | 354 |
| 2026-01-08 | 84.800 | 84.800 | 83.300 | 83.700 | 82.381 | 15,813 |
| 2026-01-02 | 83.900 | 83.900 | 83.900 | 83.900 | 82.577 | 192 |
| 2025-12-29 | 82.450 | 82.575 | 82.450 | 82.575 | 81.273 | 2,313 |
| 2025-12-22 | 82.800 | 83.000 | 82.452 | 82.452 | 81.152 | 684 |
| 2025-12-19 | 81.234 | 81.234 | 81.234 | 81.234 | 79.954 | 44 |
| 2025-12-18 | 79.550 | 79.950 | 77.900 | 77.900 | 76.672 | 8,940 |
| 2025-12-17 | 75.745 | 75.745 | 75.745 | 75.745 | 74.551 | 193 |
| 2025-12-15 | 76.300 | 76.850 | 76.300 | 76.850 | 75.639 | 2,303 |
| 2025-12-12 | 76.200 | 77.000 | 76.000 | 76.000 | 74.802 | 2,033 |
| 2025-12-11 | 75.200 | 76.050 | 75.200 | 75.775 | 74.580 | 19,795 |
| 2025-12-10 | 74.875 | 75.900 | 74.650 | 75.675 | 74.482 | 6,961 |
| 2025-12-09 | 76.125 | 76.125 | 75.250 | 75.561 | 74.370 | 21,420 |
| 2025-12-08 | 78.150 | 78.150 | 75.641 | 75.641 | 74.448 | 831 |
| 2025-12-05 | 79.050 | 79.150 | 78.150 | 78.250 | 77.016 | 9,125 |
| 2025-12-04 | 79.100 | 79.100 | 78.150 | 78.150 | 76.918 | 674 |
| 2025-12-03 | 76.950 | 77.200 | 76.950 | 77.200 | 75.983 | 536 |
| 2025-12-02 | 76.650 | 76.850 | 76.150 | 76.150 | 74.950 | 286 |
| 2025-12-01 | 76.550 | 76.600 | 76.550 | 76.600 | 75.392 | 164 |
| 2025-11-28 | 78.050 | 78.100 | 77.937 | 77.937 | 76.708 | 23,440 |
| 2025-11-27 | 75.450 | 75.850 | 75.450 | 75.850 | 74.654 | 19,737 |
| 2025-11-26 | 73.050 | 73.261 | 72.900 | 73.261 | 72.106 | 1,544 |
| 2025-11-25 | 69.900 | 70.700 | 69.900 | 70.700 | 69.585 | 409 |
| 2025-11-24 | 69.850 | 69.850 | 68.200 | 68.585 | 67.504 | 1,650 |
| 2025-11-21 | 69.500 | 69.500 | 67.700 | 67.850 | 66.780 | 2,548 |
| 2025-11-20 | 71.950 | 72.250 | 71.950 | 72.250 | 71.111 | 160 |
| 2025-11-19 | 72.500 | 73.150 | 71.800 | 73.095 | 71.943 | 14,772 |
| 2025-11-18 | 78.150 | 78.150 | 75.000 | 76.102 | 74.902 | 9,434 |
| 2025-11-17 | 79.400 | 80.350 | 78.625 | 79.198 | 77.950 | 6,021 |
| 2025-11-14 | 81.025 | 81.550 | 79.700 | 80.393 | 79.126 | 11,982 |
| 2025-11-13 | 82.950 | 82.950 | 82.950 | 82.950 | 81.642 | 65 |
| 2025-11-12 | 82.250 | 82.550 | 82.250 | 82.269 | 80.972 | 1,515 |
| 2025-11-11 | 82.300 | 82.300 | 81.100 | 81.347 | 80.064 | 1,135 |
| 2025-11-10 | 84.700 | 84.750 | 83.500 | 83.580 | 82.263 | 5,516 |
| 2025-11-07 | 83.200 | 83.200 | 83.176 | 83.176 | 81.865 | 330 |
| 2025-11-06 | 84.067 | 84.067 | 84.067 | 84.067 | 82.742 | 293 |
| 2025-11-05 | 86.025 | 86.300 | 86.025 | 86.220 | 84.861 | 1,434 |
| 2025-11-04 | 89.300 | 89.300 | 88.096 | 88.096 | 86.707 | 800 |
| 2025-11-03 | 88.475 | 88.500 | 86.650 | 87.132 | 85.758 | 3,842 |
| 2025-10-31 | 88.550 | 89.350 | 88.550 | 88.969 | 87.567 | 1,028 |
| 2025-10-30 | 84.900 | 88.300 | 84.400 | 86.214 | 84.854 | 2,247 |
| 2025-10-29 | 87.750 | 88.800 | 86.950 | 87.280 | 85.904 | 1,995 |
| 2025-10-28 | 86.379 | 86.379 | 86.379 | 86.379 | 85.017 | 286 |
| 2025-10-24 | 76.000 | 76.800 | 75.450 | 76.600 | 75.392 | 2,188 |
| 2025-10-21 | 75.550 | 76.400 | 75.550 | 76.400 | 75.196 | 305 |
| 2025-10-20 | 75.625 | 75.625 | 75.625 | 75.625 | 74.433 | 79 |
| 2025-10-17 | 73.450 | 75.150 | 73.450 | 75.150 | 73.965 | 125 |
| 2025-10-16 | 75.300 | 75.500 | 75.300 | 75.350 | 74.162 | 991 |
| 2025-10-15 | 73.300 | 73.300 | 73.300 | 73.300 | 72.145 | 1,922 |
| 2025-10-14 | 72.050 | 72.050 | 72.050 | 72.050 | 70.914 | 131 |
| 2025-10-13 | 72.850 | 73.400 | 72.100 | 72.100 | 70.963 | 524 |
| 2025-10-10 | 76.050 | 76.050 | 75.550 | 75.550 | 74.359 | 96 |
| 2025-10-09 | 77.050 | 77.050 | 77.050 | 77.050 | 75.835 | 257 |
| 2025-10-08 | 77.500 | 77.500 | 77.350 | 77.350 | 76.131 | 134 |
| 2025-10-07 | 77.750 | 77.750 | 76.600 | 76.600 | 75.392 | 287 |
| 2025-10-06 | 78.350 | 79.050 | 78.250 | 79.050 | 77.804 | 165 |
| 2025-10-01 | 81.400 | 81.400 | 81.400 | 81.400 | 80.117 | 47 |
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.