StoryTel AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 112.50 | 112.50 | 111.10 | 111.70 | 111.70 | 1,998 |
| 2026-10-19 | 113.50 | 113.70 | 111.85 | 112.70 | 112.70 | 2,555 |
| 2026-10-16 | 115.30 | 116.00 | 113.80 | 113.80 | 113.80 | 542 |
| 2026-10-15 | 112.10 | 115.40 | 112.10 | 115.30 | 115.30 | 8,799 |
| 2026-10-14 | 114.50 | 115.00 | 114.45 | 114.70 | 114.70 | 704 |
| 2026-10-13 | 115.55 | 116.75 | 115.50 | 116.50 | 116.50 | 9,219 |
| 2026-10-12 | 114.40 | 117.30 | 114.40 | 116.20 | 116.20 | 3,993 |
| 2026-10-09 | 116.60 | 117.80 | 113.20 | 114.20 | 114.20 | 39,306 |
| 2026-10-08 | 116.80 | 117.50 | 115.35 | 115.80 | 115.80 | 46,233 |
| 2026-10-07 | 114.70 | 116.50 | 114.20 | 115.55 | 115.55 | 3,395 |
| 2026-10-06 | 118.90 | 120.10 | 117.85 | 118.35 | 118.35 | 1,793 |
| 2026-10-05 | 118.50 | 118.50 | 117.30 | 117.90 | 117.90 | 4,635 |
| 2026-10-02 | 117.90 | 118.10 | 116.05 | 116.05 | 116.05 | 12,939 |
| 2026-10-01 | 117.10 | 119.10 | 116.80 | 117.10 | 117.10 | 20,018 |
| 2026-09-30 | 118.60 | 119.00 | 117.10 | 118.65 | 118.65 | 1,177 |
| 2026-09-29 | 118.40 | 119.80 | 118.40 | 119.10 | 119.10 | 19,783 |
| 2026-09-28 | 115.95 | 117.40 | 114.60 | 116.40 | 116.40 | 8,558 |
| 2026-09-25 | 114.45 | 114.50 | 113.30 | 113.70 | 113.70 | 15,766 |
| 2026-09-24 | 115.80 | 115.80 | 113.80 | 113.80 | 113.80 | 30,779 |
| 2026-09-23 | 115.05 | 115.60 | 113.70 | 115.00 | 115.00 | 5,112 |
| 2026-09-22 | 117.45 | 118.10 | 115.00 | 115.00 | 115.00 | 24,012 |
| 2026-09-21 | 116.20 | 116.20 | 115.50 | 115.90 | 115.90 | 8,789 |
Page 1 of 1 · 22 trading days
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.