StoryTel AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-01	94.800	96.000	94.000	94.867	92.241	823
2025-03-31	93.650	95.550	93.650	94.450	91.836	788
2025-03-28	94.100	94.500	93.000	93.600	91.010	543
2025-03-27	93.950	93.950	92.900	92.900	90.329	378
2025-03-26	95.400	97.150	93.850	95.800	93.149	847
2025-03-25	92.600	95.000	92.600	94.400	91.788	771
2025-03-24	89.700	92.050	89.700	91.450	88.919	173
2025-03-21	87.200	87.700	87.200	87.700	85.273	272
2025-03-20	92.800	92.800	89.550	90.350	87.850	428
2025-03-19	90.500	91.000	90.000	90.800	88.287	346
2025-03-18	91.750	92.050	91.300	91.300	88.773	342
2025-03-17	92.300	92.300	91.626	91.626	89.091	189
2025-03-14	88.300	92.450	88.300	92.450	89.892	630
2025-03-13	86.550	88.300	86.300	87.966	85.532	585
2025-03-12	85.250	85.250	85.250	85.250	82.891	59
2025-03-11	88.050	88.600	85.441	85.441	83.077	2,779
2025-03-10	90.850	91.450	87.450	87.450	85.030	2,966
2025-03-07	87.950	90.700	87.900	90.700	88.190	5,016
2025-03-06	90.300	90.300	87.600	87.850	85.419	1,004
2025-03-05	90.950	90.950	89.400	90.200	87.704	436
2025-03-04	91.300	91.400	90.300	91.150	88.628	937
2025-03-03	92.650	92.650	92.650	92.650	90.086	50
2025-02-28	93.500	93.500	93.500	93.500	90.913	49
2025-02-27	94.537	94.537	94.537	94.537	91.921	61
2025-02-25	93.477	93.477	93.477	93.477	90.890	63
2025-02-24	95.173	95.173	95.173	95.173	92.539	89
2025-02-21	95.091	95.091	95.091	95.091	92.460	90
2025-02-20	96.795	96.795	96.795	96.795	94.116	139
2025-02-19	98.101	98.101	98.101	98.101	95.386	122
2025-02-18	99.812	99.812	99.812	99.812	97.050	72
2025-02-17	96.600	96.600	96.600	96.600	93.927	50
2025-02-14	98.000	98.000	98.000	98.000	95.288	50
2025-02-12	93.021	93.021	93.021	93.021	90.447	216
2025-02-11	80.400	80.400	80.200	80.200	77.981	100
2025-02-10	78.525	78.820	78.525	78.820	76.639	3,919
2025-02-07	79.000	79.000	78.450	78.450	76.279	109
2025-02-05	78.300	78.300	78.000	78.000	75.842	228
2025-02-04	79.100	79.100	77.150	77.700	75.550	446
2025-01-31	77.800	79.900	77.800	79.900	77.689	408
2025-01-29	79.450	80.150	79.450	79.574	77.372	170
2025-01-28	77.150	77.150	77.150	77.150	75.015	53
2025-01-21	70.450	70.450	70.450	70.450	68.500	190
2025-01-07	64.700	64.700	64.700	64.700	62.910	79
2025-01-03	66.550	66.550	66.550	66.550	64.708	80
2025-01-02	70.500	70.500	70.500	70.500	68.549	69
2024-12-18	69.650	69.850	69.600	69.600	67.674	3,746
2024-12-16	66.850	66.850	66.750	66.800	64.951	1,434
2024-12-12	67.150	67.150	67.150	67.150	65.292	78
2024-12-11	64.500	65.650	64.450	65.050	63.250	2,918
2024-12-09	65.100	65.100	65.100	65.100	63.299	62
2024-12-05	62.500	62.700	62.350	62.350	60.625	130
2024-12-04	63.050	63.050	62.850	62.850	61.111	139
2024-12-03	63.700	63.700	63.600	63.600	61.840	193
2024-12-02	61.700	62.650	61.600	62.650	60.916	481
2024-11-29	60.100	60.650	60.050	60.370	58.699	378
2024-11-26	60.550	60.550	60.250	60.497	58.823	451
2024-11-25	61.200	61.400	61.200	61.400	59.701	153
2024-11-22	62.050	62.300	61.900	62.300	60.576	150
2024-11-13	66.100	66.300	65.950	66.200	64.368	3,386
2024-11-12	67.800	67.800	67.250	67.550	65.681	5,874

← NewerPage 7 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.