Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	53.750	54.100	52.150	52.300	50.844	11,899,710
2024-08-21	54.600	55.450	54.300	54.500	52.982	58,164
2024-08-20	55.500	55.950	54.950	55.100	53.566	44,122
2024-08-19	54.750	55.600	53.650	55.450	53.906	86,784
2024-08-16	56.000	56.650	53.600	54.750	53.225	149,171
2024-08-15	56.200	56.300	55.350	55.750	54.197	123,452
2024-08-14	56.200	57.200	55.950	56.200	54.635	70,851
2024-08-13	56.500	56.600	55.100	56.200	54.635	55,251
2024-08-12	56.300	56.850	55.600	56.000	54.440	38,668
2024-08-09	56.750	58.100	56.200	56.600	55.024	68,005
2024-08-08	56.600	57.000	54.450	56.750	55.170	110,841
2024-08-07	55.700	57.250	55.200	56.600	55.024	105,595
2024-08-06	55.100	55.800	53.500	55.000	53.468	164,196
2024-08-05	55.300	55.300	52.500	54.050	52.545	412,767
2024-08-02	61.850	61.850	57.700	58.500	56.871	232,479
2024-08-01	61.500	64.350	61.500	61.900	60.176	313,214
2024-07-31	62.000	64.500	59.300	61.000	59.301	612,474
2024-07-30	63.150	65.000	59.150	60.400	58.718	1,204,596
2024-07-29	56.000	57.750	55.700	56.450	54.878	156,713
2024-07-26	55.000	56.200	54.650	56.050	54.489	50,163
2024-07-25	56.750	57.150	54.350	55.250	53.711	94,711
2024-07-24	55.450	57.600	54.700	57.300	55.704	74,561
2024-07-23	54.800	55.600	54.200	55.050	53.517	142,128
2024-07-22	54.800	55.500	54.800	54.800	53.274	58,265
2024-07-19	56.600	56.600	54.550	54.800	53.274	104,336
2024-07-18	58.000	58.000	56.550	56.550	54.975	47,521
2024-07-17	57.150	58.250	57.000	58.000	56.385	57,317
2024-07-16	55.500	58.500	55.100	57.150	55.558	197,084
2024-07-15	55.000	55.500	54.150	55.000	53.468	40,689
2024-07-12	54.750	55.550	54.150	55.250	53.711	52,629
2024-07-11	54.650	55.000	53.650	54.750	53.225	57,778
2024-07-10	54.500	54.950	54.000	54.650	53.128	62,255
2024-07-09	54.700	55.500	54.000	54.500	52.982	68,845
2024-07-08	53.350	55.400	52.800	54.650	53.128	71,451
2024-07-05	53.950	53.950	53.400	53.600	52.107	74,671
2024-07-04	54.400	54.400	53.500	53.950	52.448	70,309
2024-07-03	54.250	55.000	53.500	54.400	52.885	82,438
2024-07-02	55.700	55.700	53.400	54.650	53.128	63,538
2024-07-01	55.700	55.700	54.650	54.650	53.128	57,628
2024-06-28	54.950	55.500	54.600	55.050	53.517	63,905
2024-06-27	55.250	55.450	54.450	54.950	53.420	34,119
2024-06-26	53.550	55.550	53.500	55.250	53.711	96,883
2024-06-25	54.700	54.700	53.150	53.550	52.059	76,926
2024-06-24	53.950	54.600	53.000	54.250	52.739	88,753
2024-06-20	52.400	54.100	52.000	53.950	52.448	137,324
2024-06-19	53.150	54.000	51.900	52.400	50.941	134,728
2024-06-18	53.450	53.900	53.000	53.550	52.059	83,875
2024-06-17	53.800	54.150	51.650	53.350	51.864	487,051
2024-06-14	54.000	54.350	53.600	53.800	52.302	144,709
2024-06-13	55.000	55.550	53.800	54.350	52.836	88,028
2024-06-12	55.400	55.450	54.150	55.000	53.468	105,028
2024-06-11	55.500	56.550	55.050	55.450	53.906	81,806
2024-06-10	55.050	55.900	54.700	55.550	54.003	49,110
2024-06-07	55.500	56.000	54.500	55.000	53.468	101,875
2024-06-05	55.650	56.000	54.550	55.500	53.954	67,856
2024-06-04	53.900	56.000	53.400	55.650	54.100	159,440
2024-06-03	54.300	55.800	53.500	53.950	52.448	162,541
2024-05-31	55.000	55.000	53.550	54.000	52.496	127,853
2024-05-30	55.150	55.200	53.750	54.200	52.691	207,939
2024-05-29	57.150	58.500	55.650	55.700	54.149	160,565

← NewerPage 10 of 22 · 1,261 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.