StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	92.950	92.950	92.950	92.950	91.485	2
2025-07-03	92.500	92.500	92.500	92.500	91.042	113
2025-07-02	92.450	92.450	90.800	92.150	90.697	686
2025-07-01	93.350	93.350	92.050	93.200	91.731	337
2025-06-30	95.300	95.300	93.150	93.200	91.731	520
2025-06-27	93.750	95.100	93.750	95.100	93.601	710
2025-06-26	90.900	93.100	90.800	92.800	91.337	642
2025-06-25	91.200	91.450	90.700	90.700	89.270	374
2025-06-24	89.550	90.300	89.500	90.300	88.877	783
2025-06-23	86.800	87.500	86.800	87.400	86.022	399
2025-06-19	87.000	87.000	86.050	86.350	84.989	720
2025-06-18	88.150	88.150	87.000	87.000	85.629	187
2025-06-17	87.700	89.200	87.600	88.798	87.398	2,246
2025-06-16	88.750	89.500	88.350	88.350	86.957	564
2025-06-13	88.700	89.750	87.850	89.350	87.941	310
2025-06-12	89.850	91.500	89.600	89.700	88.286	779
2025-06-11	93.125	93.125	91.700	91.800	90.353	172
2025-06-10	95.050	95.050	94.150	94.150	92.666	160
2025-06-09	95.900	96.250	95.900	95.950	94.437	1,498
2025-06-05	97.950	99.000	95.850	96.450	94.930	3,658
2025-06-04	96.400	98.050	96.400	97.950	96.406	657
2025-06-03	99.000	99.000	96.300	96.300	94.782	2,798
2025-06-02	97.750	98.150	97.750	98.150	96.603	489
2025-05-30	98.750	100.10	98.650	99.250	97.685	736,251
2025-05-28	103.60	103.70	100.10	100.30	98.719	3,185
2025-05-27	100.70	103.90	100.20	103.60	101.97	670
2025-05-23	102.80	102.80	99.600	101.10	99.506	605
2025-05-22	102.60	105.90	102.30	103.50	101.87	3,413
2025-05-21	99.300	101.90	97.100	101.54	99.935	1,374
2025-05-20	97.600	99.550	97.600	99.550	97.981	1,352
2025-05-19	98.750	100.60	98.550	100.30	98.719	2,185
2025-05-16	95.800	96.825	93.975	95.000	93.502	6,306
2025-05-15	98.000	98.550	95.400	95.400	93.896	5,948
2025-05-14	96.750	97.300	94.000	94.950	93.453	2,162
2025-05-13	94.000	95.900	92.650	94.826	93.331	2,197
2025-05-12	89.500	91.600	88.450	91.600	90.156	2,064
2025-05-09	84.500	86.450	84.050	86.300	84.940	1,068
2025-05-08	85.050	85.050	83.350	83.350	82.036	81
2025-05-07	83.000	85.150	83.000	84.550	83.217	1,091
2025-05-06	82.150	83.100	79.850	82.650	80.363	355
2025-05-02	83.550	84.050	81.050	82.500	80.217	2,096
2025-04-30	82.850	83.550	79.350	82.278	80.001	2,512
2025-04-29	94.250	94.250	82.200	87.416	84.997	5,084
2025-04-28	105.10	105.50	102.60	104.10	101.22	1,606
2025-04-25	104.60	104.60	102.40	103.10	100.25	379
2025-04-24	100.30	103.70	100.30	103.70	100.83	362
2025-04-23	100.10	102.10	100.10	101.74	98.922	980
2025-04-22	94.850	98.150	94.850	98.150	95.434	47
2025-04-17	97.000	97.300	97.000	97.200	94.510	385
2025-04-16	95.500	98.650	95.500	98.400	95.677	932
2025-04-15	100.10	100.10	98.000	98.100	95.385	565
2025-04-14	94.200	96.826	94.200	96.826	94.147	346
2025-04-11	91.050	92.650	88.900	92.400	89.843	505
2025-04-10	88.850	90.450	88.850	90.450	87.947	502
2025-04-09	87.000	88.100	84.050	85.350	82.988	2,565
2025-04-08	87.100	89.750	87.100	89.750	87.266	122
2025-04-07	83.650	87.600	83.100	87.600	85.176	2,328
2025-04-04	94.350	95.050	89.950	90.300	87.801	1,045
2025-04-03	91.400	95.850	91.400	95.250	92.614	281
2025-04-02	93.550	93.550	90.350	91.940	89.396	1,366

← NewerPage 6 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.