Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	54.100	58.600	54.100	58.450	56.822	549,399
2024-02-26	59.000	59.000	53.800	53.800	52.302	743,955
2024-02-23	57.700	61.050	57.700	59.700	58.037	386,288
2024-02-22	57.800	60.500	56.450	57.650	56.045	508,810
2024-02-21	55.550	57.950	51.600	57.300	55.704	643,639
2024-02-20	56.650	59.000	55.000	57.250	55.656	238,104
2024-02-19	52.750	57.600	52.000	56.600	55.024	294,138
2024-02-16	51.950	56.950	51.750	52.750	51.281	527,452
2024-02-15	51.350	52.200	45.420	51.300	49.871	493,931
2024-02-14	50.250	51.350	48.800	51.000	49.580	109,691
2024-02-13	50.050	51.150	49.080	50.250	48.851	149,613
2024-02-12	51.400	51.400	48.100	50.050	48.656	167,088
2024-02-09	49.780	51.500	48.680	51.400	49.969	188,314
2024-02-08	47.400	50.400	47.000	49.780	48.394	159,555
2024-02-07	48.500	48.800	46.020	47.400	46.080	73,737
2024-02-06	46.300	48.760	45.920	48.500	47.149	108,624
2024-02-05	45.160	47.480	44.780	46.300	45.011	122,399
2024-02-02	45.840	47.860	45.100	45.160	43.902	86,981
2024-02-01	46.320	46.640	44.680	45.840	44.563	118,182
2024-01-31	47.740	49.100	45.580	46.320	45.030	160,402
2024-01-30	50.150	50.400	47.420	47.740	46.411	159,231
2024-01-29	47.960	50.500	47.960	49.780	48.394	227,004
2024-01-26	47.500	48.000	46.140	47.920	46.586	183,096
2024-01-25	45.600	48.000	44.040	47.500	46.177	416,546
2024-01-24	41.460	46.000	40.980	45.620	44.350	788,884
2024-01-23	37.560	37.980	36.820	37.980	36.922	33,749
2024-01-22	37.000	37.920	36.940	37.560	36.514	48,378
2024-01-19	37.120	38.300	36.660	37.000	35.970	73,940
2024-01-18	37.240	38.560	36.980	38.200	37.136	68,492
2024-01-17	38.200	38.200	36.180	37.240	36.203	77,263
2024-01-16	38.380	38.380	36.980	38.200	37.136	73,799
2024-01-15	38.580	39.560	38.220	38.380	37.311	83,100
2024-01-12	38.040	39.920	38.040	39.500	38.400	49,118
2024-01-11	39.000	39.680	38.040	38.040	36.981	75,824
2024-01-10	38.500	39.600	38.300	39.000	37.914	135,732
2024-01-09	40.000	40.280	37.980	38.500	37.428	82,759
2024-01-08	41.300	41.300	38.680	39.700	38.594	90,822
2024-01-05	41.280	41.600	40.500	41.300	40.150	38,261
2024-01-04	40.440	41.280	39.880	41.280	40.130	49,175
2024-01-03	40.560	40.560	39.380	40.000	38.886	81,275
2024-01-02	39.540	40.760	39.500	40.560	39.430	106,508
2023-12-29	40.800	41.460	40.100	40.260	39.139	96,728
2023-12-28	41.340	42.200	40.440	40.800	39.664	63,981
2023-12-27	39.900	41.420	39.880	41.340	40.189	136,130
2023-12-22	40.720	40.720	39.100	39.900	38.789	86,266
2023-12-21	41.760	41.860	40.300	40.720	39.586	75,404
2023-12-20	41.220	42.520	41.100	42.260	41.083	103,027
2023-12-19	41.400	42.920	40.700	41.220	40.072	131,438
2023-12-18	42.080	42.700	40.800	41.460	40.305	89,667
2023-12-15	42.500	43.600	41.520	42.080	40.908	119,147
2023-12-14	40.500	42.540	40.500	42.260	41.083	305,121
2023-12-13	40.120	40.600	39.000	40.000	38.886	60,592
2023-12-12	40.520	40.520	39.320	40.120	39.003	97,223
2023-12-11	40.700	42.360	39.900	39.900	38.789	152,163
2023-12-08	40.200	41.700	40.200	40.620	39.489	178,362
2023-12-07	38.840	40.840	37.200	40.360	39.236	306,168
2023-12-06	40.360	40.800	38.720	39.160	38.069	177,567
2023-12-05	38.000	40.620	37.100	40.360	39.236	318,471
2023-12-04	37.860	39.460	37.700	38.000	36.942	164,306
2023-12-01	37.740	38.400	37.020	37.860	36.806	92,033

← NewerPage 12 of 21 · 1,257 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.