StoryTel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 67.800 | 67.800 | 67.250 | 67.550 | 65.681 | 5,874 |
| 2024-10-31 | 67.100 | 67.100 | 66.550 | 66.550 | 64.708 | 300 |
| 2024-10-30 | 68.544 | 68.544 | 68.544 | 68.544 | 66.647 | 136 |
| 2024-10-29 | 68.183 | 68.183 | 68.183 | 68.183 | 66.296 | 274 |
| 2024-10-17 | 61.152 | 61.152 | 60.248 | 61.100 | 59.409 | 776 |
| 2024-10-16 | 61.350 | 61.450 | 61.350 | 61.450 | 59.750 | 152 |
| 2024-10-15 | 61.400 | 61.700 | 60.500 | 60.500 | 58.826 | 2,099 |
| 2024-10-08 | 57.950 | 58.800 | 57.950 | 58.800 | 57.173 | 391 |
| 2024-10-07 | 58.050 | 58.050 | 58.050 | 58.050 | 56.444 | 104 |
| 2024-10-04 | 59.200 | 60.900 | 58.850 | 60.900 | 59.215 | 3,602 |
| 2024-10-02 | 53.000 | 56.750 | 53.000 | 56.750 | 55.180 | 178,829 |
| 2024-09-30 | 53.712 | 53.712 | 53.712 | 53.712 | 52.226 | 147 |
| 2024-09-25 | 48.520 | 48.780 | 48.380 | 48.480 | 47.138 | 573 |
| 2024-09-24 | 48.540 | 48.540 | 48.260 | 48.260 | 46.925 | 229 |
| 2024-09-18 | 48.800 | 48.960 | 48.800 | 48.860 | 47.508 | 3,334 |
| 2024-09-17 | 49.100 | 49.900 | 49.060 | 49.900 | 48.519 | 1,627 |
| 2024-09-16 | 48.860 | 49.060 | 48.800 | 49.000 | 47.644 | 27,604 |
| 2024-09-13 | 49.040 | 49.980 | 48.980 | 49.760 | 48.383 | 5,704 |
| 2024-09-12 | 48.280 | 48.500 | 48.260 | 48.500 | 47.158 | 17,382 |
| 2024-09-09 | 46.740 | 46.740 | 46.740 | 46.740 | 45.447 | 70 |
| 2024-09-06 | 47.080 | 47.080 | 47.080 | 47.080 | 45.777 | 57 |
| 2024-09-03 | 48.820 | 48.820 | 47.780 | 47.840 | 46.516 | 9,460 |
| 2024-08-30 | 51.250 | 51.450 | 51.050 | 51.050 | 49.637 | 9,686 |
| 2024-08-29 | 50.900 | 50.900 | 50.900 | 50.900 | 49.491 | 20 |
| 2024-08-28 | 51.400 | 51.400 | 51.400 | 51.400 | 49.978 | 249 |
| 2024-08-22 | 53.250 | 53.250 | 52.150 | 52.350 | 50.901 | 10,126 |
| 2024-07-30 | 61.001 | 61.001 | 61.001 | 61.001 | 59.313 | 153 |
| 2024-07-29 | 56.700 | 56.700 | 56.300 | 56.300 | 54.742 | 1,596 |
| 2024-06-19 | 52.000 | 52.400 | 52.000 | 52.400 | 50.950 | 2,434 |
| 2024-06-17 | 52.950 | 53.350 | 52.850 | 53.350 | 51.874 | 2,262 |
| 2024-05-31 | 53.700 | 53.700 | 53.700 | 53.700 | 52.214 | 270 |
| 2024-05-30 | 54.150 | 54.800 | 54.025 | 54.350 | 52.846 | 1,351 |
| 2024-05-29 | 57.800 | 57.800 | 57.800 | 57.800 | 56.201 | 297 |
| 2024-05-28 | 57.100 | 58.300 | 57.100 | 58.050 | 56.444 | 1,220 |
| 2024-05-24 | 57.350 | 57.350 | 57.100 | 57.100 | 55.520 | 604 |
| 2024-05-23 | 59.050 | 59.200 | 57.650 | 57.650 | 56.055 | 1,172 |
| 2024-05-22 | 59.650 | 59.650 | 59.650 | 59.650 | 57.999 | 288 |
| 2024-05-21 | 59.800 | 60.600 | 59.800 | 60.100 | 58.437 | 970 |
| 2024-05-17 | 58.600 | 58.600 | 58.600 | 58.600 | 56.978 | 291 |
| 2024-05-16 | 59.350 | 60.750 | 59.350 | 60.450 | 58.777 | 1,142 |
| 2024-05-15 | 55.000 | 56.750 | 54.700 | 56.750 | 55.180 | 1,654 |
| 2024-05-14 | 52.850 | 52.850 | 52.750 | 52.750 | 51.290 | 672 |
| 2024-05-13 | 53.350 | 53.350 | 52.450 | 52.750 | 51.290 | 1,402 |
| 2024-05-10 | 52.800 | 52.800 | 52.650 | 52.650 | 51.193 | 170 |
| 2024-05-08 | 52.800 | 52.800 | 52.600 | 52.600 | 51.144 | 356 |
| 2024-05-07 | 52.400 | 53.000 | 52.250 | 52.250 | 50.804 | 1,508 |
| 2024-05-03 | 49.740 | 49.740 | 49.740 | 49.740 | 48.364 | 50 |
| 2024-05-02 | 49.940 | 49.940 | 48.900 | 48.900 | 47.547 | 750 |
| 2024-04-30 | 51.300 | 51.300 | 50.800 | 50.800 | 49.394 | 654 |
| 2024-04-29 | 54.250 | 54.400 | 54.250 | 54.400 | 52.895 | 300 |
| 2024-04-26 | 52.100 | 52.800 | 51.400 | 51.500 | 50.075 | 1,487 |
| 2024-04-25 | 52.300 | 52.300 | 50.950 | 51.503 | 50.078 | 1,213 |
| 2024-04-24 | 52.600 | 52.900 | 52.303 | 52.900 | 51.436 | 378 |
| 2024-04-23 | 52.753 | 52.753 | 52.753 | 52.753 | 51.294 | 106 |
| 2024-04-22 | 52.000 | 52.000 | 51.750 | 51.903 | 50.467 | 699 |
| 2024-04-19 | 50.900 | 51.405 | 50.672 | 51.405 | 49.983 | 3,349 |
| 2024-04-17 | 51.700 | 51.750 | 51.050 | 51.050 | 49.637 | 3,102 |
| 2024-04-16 | 50.100 | 50.500 | 50.100 | 50.500 | 49.103 | 346 |
| 2024-04-15 | 51.600 | 51.600 | 50.947 | 50.947 | 49.537 | 551 |
| 2024-04-12 | 51.964 | 54.229 | 51.900 | 51.900 | 50.464 | 2,679 |
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.