StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-30	81.250	81.700	81.075	81.600	80.314	479
2025-09-29	81.700	81.700	80.950	80.950	79.674	246
2025-09-26	81.800	81.800	81.800	81.800	80.511	223
2025-09-25	82.300	82.600	82.300	82.600	81.298	1,167
2025-09-24	81.950	81.950	81.400	81.400	80.117	354
2025-09-23	84.800	84.800	82.300	82.425	81.126	4,911
2025-09-22	84.000	85.400	83.800	84.100	82.774	7,889
2025-09-19	83.800	83.800	83.800	83.800	82.479	146
2025-09-18	83.050	83.050	83.050	83.050	81.741	149
2025-09-17	81.200	81.200	81.200	81.200	79.920	169
2025-09-16	81.150	82.050	80.650	80.800	79.526	6,636
2025-09-15	79.700	81.750	79.700	80.600	79.329	332
2025-09-12	79.650	79.750	79.650	79.750	78.493	26
2025-09-11	79.900	80.250	79.400	79.900	78.640	611
2025-09-10	82.250	82.250	79.300	79.450	78.198	6,583
2025-09-09	80.750	81.550	80.650	81.550	80.264	199
2025-09-08	80.700	81.250	80.000	80.750	79.477	1,803
2025-09-05	79.250	80.500	79.250	79.350	78.099	627
2025-09-04	77.100	78.750	77.100	78.750	77.509	1,042
2025-09-03	76.000	76.000	74.300	75.450	74.261	2,789
2025-09-02	76.800	77.350	76.300	76.300	75.097	926
2025-09-01	79.450	79.450	77.450	77.500	76.278	793
2025-08-29	80.950	80.950	78.200	78.700	77.459	9,140
2025-08-28	82.850	82.850	81.700	81.700	80.412	753
2025-08-27	84.350	84.350	82.500	82.950	81.642	1,276
2025-08-26	85.000	85.600	85.000	85.200	83.857	1,342
2025-08-22	87.750	88.600	87.450	88.500	87.105	2,864
2025-08-20	85.700	86.050	85.100	86.000	84.644	5,018
2025-08-19	87.850	87.850	87.850	87.850	86.465	140
2025-08-18	87.150	87.150	87.150	87.150	85.776	10
2025-08-15	84.900	85.650	84.900	85.650	84.300	343
2025-08-14	84.250	84.550	83.900	84.475	83.143	984
2025-08-13	83.150	84.450	82.700	84.250	82.922	1,219
2025-08-12	82.900	83.050	82.000	83.050	81.741	1,226
2025-08-11	83.500	83.500	82.250	82.250	80.953	479
2025-08-08	83.750	84.150	82.900	82.900	81.593	1,105
2025-08-07	84.550	85.825	84.550	84.750	83.414	1,185
2025-08-06	87.300	87.300	85.250	85.300	83.955	755
2025-08-05	86.100	87.800	85.950	87.500	86.121	1,079
2025-08-04	86.500	86.500	85.150	85.550	84.201	927
2025-08-01	84.000	85.150	83.450	85.050	83.709	1,172
2025-07-31	87.600	88.150	85.300	85.500	84.152	955
2025-07-30	84.850	87.350	84.850	87.200	85.825	1,615
2025-07-29	90.750	92.150	85.200	85.200	83.857	1,725
2025-07-28	95.900	95.900	93.250	93.350	91.878	1,237
2025-07-25	95.700	96.200	95.700	96.200	94.683	264
2025-07-24	94.900	95.000	94.800	95.000	93.502	167
2025-07-23	94.850	95.250	93.600	93.700	92.223	396
2025-07-22	93.200	93.200	92.900	92.900	91.436	23
2025-07-21	93.700	93.700	92.700	92.700	91.239	402
2025-07-18	94.200	94.200	93.450	93.450	91.977	232
2025-07-17	95.100	95.100	95.100	95.100	93.601	135
2025-07-16	92.250	92.900	92.250	92.500	91.042	541
2025-07-15	98.850	98.850	95.200	95.200	93.699	261
2025-07-14	97.250	97.250	97.250	97.250	95.717	127
2025-07-11	98.650	99.300	97.350	97.350	95.815	177
2025-07-10	97.750	98.750	97.750	98.100	96.554	1,035
2025-07-09	97.500	98.800	97.050	98.200	96.652	916
2025-07-08	95.850	96.700	95.650	96.400	94.880	239
2025-07-07	93.900	94.300	93.800	94.100	92.617	269

← NewerPage 5 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.