StoryTel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | 54.200 | 54.200 | 52.997 | 52.997 | 51.530 | 825 |
| 2024-04-09 | 51.603 | 51.603 | 51.595 | 51.600 | 50.172 | 1,883 |
| 2024-04-08 | 50.600 | 52.050 | 50.600 | 52.050 | 50.610 | 626 |
| 2024-04-05 | 52.150 | 53.500 | 51.900 | 53.500 | 52.020 | 1,303 |
| 2024-04-04 | 54.600 | 54.900 | 51.900 | 54.850 | 53.332 | 10,969 |
| 2024-04-03 | 51.150 | 52.150 | 50.750 | 52.050 | 50.610 | 3,049 |
| 2024-04-02 | 50.000 | 52.000 | 49.900 | 50.303 | 48.911 | 14,335 |
| 2024-03-28 | 52.200 | 52.200 | 51.991 | 52.000 | 50.561 | 808 |
| 2024-03-27 | 52.500 | 52.550 | 52.200 | 52.200 | 50.756 | 622 |
| 2024-03-26 | 53.254 | 53.254 | 53.254 | 53.254 | 51.780 | 24 |
| 2024-03-25 | 54.000 | 54.000 | 53.200 | 53.200 | 51.728 | 1,325 |
| 2024-03-22 | 54.200 | 54.200 | 52.751 | 53.000 | 51.533 | 907 |
| 2024-03-21 | 52.800 | 53.347 | 52.800 | 53.347 | 51.870 | 920 |
| 2024-03-20 | 50.847 | 50.847 | 50.847 | 50.847 | 49.440 | 132 |
| 2024-03-19 | 51.400 | 51.400 | 51.000 | 51.345 | 49.924 | 564 |
| 2024-03-18 | 51.850 | 51.850 | 51.245 | 51.245 | 49.827 | 1,000 |
| 2024-03-15 | 51.650 | 52.500 | 51.650 | 52.333 | 50.884 | 1,136 |
| 2024-03-14 | 52.300 | 52.300 | 50.800 | 51.297 | 49.877 | 340 |
| 2024-03-13 | 52.400 | 52.497 | 52.400 | 52.497 | 51.044 | 478 |
| 2024-03-12 | 53.150 | 54.200 | 52.997 | 52.997 | 51.530 | 686 |
| 2024-03-11 | 50.700 | 51.647 | 50.600 | 51.647 | 50.217 | 557 |
| 2024-03-08 | 52.400 | 52.400 | 51.815 | 51.815 | 50.381 | 562 |
| 2024-03-07 | 53.897 | 53.897 | 53.897 | 53.897 | 52.405 | 51 |
| 2024-03-06 | 54.370 | 54.370 | 54.247 | 54.348 | 52.844 | 1,527 |
| 2024-03-05 | 51.700 | 52.504 | 51.700 | 52.504 | 51.051 | 9,184 |
| 2024-03-04 | 55.750 | 55.750 | 54.600 | 54.796 | 53.280 | 10,300 |
| 2024-03-01 | 57.500 | 58.496 | 57.500 | 58.496 | 56.877 | 681 |
| 2024-02-29 | 56.050 | 56.200 | 55.550 | 56.096 | 54.544 | 1,073 |
| 2024-02-28 | 59.750 | 61.150 | 57.996 | 57.996 | 56.391 | 1,096 |
| 2024-02-27 | 57.400 | 58.500 | 57.400 | 58.446 | 56.829 | 2,527 |
| 2024-02-26 | 57.350 | 57.350 | 53.797 | 55.235 | 53.707 | 2,208 |
| 2024-02-23 | 59.100 | 61.000 | 59.100 | 60.060 | 58.398 | 4,254 |
| 2024-02-22 | 57.850 | 58.150 | 56.600 | 57.730 | 56.133 | 3,668 |
| 2024-02-21 | 56.500 | 57.271 | 56.500 | 57.271 | 55.686 | 2,819 |
| 2024-02-20 | 57.350 | 57.350 | 56.950 | 57.196 | 55.613 | 1,857 |
| 2024-02-19 | 54.300 | 56.700 | 54.300 | 56.671 | 55.103 | 9,053 |
| 2024-02-16 | 56.100 | 56.100 | 52.250 | 52.747 | 51.287 | 14,151 |
| 2024-02-15 | 47.480 | 51.350 | 47.480 | 51.305 | 49.885 | 1,703 |
| 2024-02-14 | 50.100 | 50.350 | 50.100 | 50.350 | 48.957 | 672 |
| 2024-02-13 | 50.255 | 50.255 | 50.255 | 50.255 | 48.864 | 4 |
| 2024-02-12 | 50.300 | 50.550 | 49.760 | 50.055 | 48.670 | 9,226 |
| 2024-02-09 | 50.750 | 50.750 | 50.750 | 50.750 | 49.346 | 100 |
| 2024-02-08 | 48.140 | 48.140 | 47.920 | 47.920 | 46.594 | 714 |
| 2024-02-07 | 46.440 | 47.405 | 46.440 | 47.405 | 46.093 | 370 |
| 2024-02-06 | 48.505 | 48.505 | 48.505 | 48.505 | 47.163 | 17 |
| 2024-02-05 | 45.400 | 46.460 | 45.000 | 46.305 | 45.023 | 903 |
| 2024-02-02 | 46.900 | 46.900 | 45.157 | 45.165 | 43.915 | 923 |
| 2024-02-01 | 45.420 | 45.845 | 45.420 | 45.845 | 44.576 | 839 |
| 2024-01-31 | 47.480 | 47.876 | 46.323 | 46.873 | 45.576 | 9,608 |
| 2024-01-30 | 49.880 | 49.880 | 47.480 | 47.737 | 46.416 | 3,535 |
| 2024-01-29 | 49.960 | 49.960 | 49.420 | 49.783 | 48.406 | 4,277 |
| 2024-01-26 | 48.000 | 48.000 | 47.740 | 47.923 | 46.597 | 2,746 |
| 2024-01-25 | 47.340 | 47.505 | 47.240 | 47.505 | 46.190 | 3,157 |
| 2024-01-24 | 41.440 | 45.660 | 41.260 | 45.593 | 44.331 | 7,557 |
| 2024-01-23 | 37.984 | 37.984 | 37.984 | 37.984 | 36.933 | 18 |
| 2024-01-22 | 37.564 | 37.564 | 37.564 | 37.564 | 36.524 | 18 |
| 2024-01-19 | 37.140 | 37.300 | 36.660 | 36.998 | 35.974 | 4,094 |
| 2024-01-18 | 37.500 | 37.847 | 37.500 | 37.719 | 36.675 | 3,907 |
| 2024-01-17 | 36.860 | 37.260 | 36.660 | 37.240 | 36.210 | 4,522 |
| 2024-01-16 | 37.840 | 37.840 | 37.840 | 37.840 | 36.793 | 15 |
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.