Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	38.000	39.400	37.220	37.740	36.689	159,612
2023-11-29	37.900	39.300	37.500	38.000	36.942	145,431
2023-11-28	38.280	38.300	36.480	37.900	36.845	128,204
2023-11-27	37.280	39.580	37.280	38.300	37.233	164,529
2023-11-24	36.460	38.200	35.740	37.980	36.922	210,415
2023-11-23	35.400	36.260	34.940	36.260	35.250	129,944
2023-11-22	33.900	35.400	33.900	35.400	34.414	98,418
2023-11-21	34.740	36.260	33.900	33.900	32.956	96,861
2023-11-20	33.760	35.380	33.740	34.740	33.773	127,713
2023-11-17	33.000	34.480	32.700	33.700	32.762	99,740
2023-11-16	34.000	34.580	32.840	33.000	32.081	100,609
2023-11-15	34.440	35.140	34.000	34.780	33.811	128,598
2023-11-14	33.500	34.840	32.980	34.440	33.481	206,919
2023-11-13	34.800	34.920	32.580	33.500	32.567	168,567
2023-11-10	35.000	35.440	34.000	34.800	33.831	210,798
2023-11-09	35.100	35.320	33.820	35.000	34.025	282,908
2023-11-08	34.420	35.520	33.560	35.320	34.336	211,935
2023-11-07	33.880	35.080	33.700	34.420	33.461	196,122
2023-11-06	33.820	34.920	32.800	33.880	32.937	217,532
2023-11-03	32.360	34.040	32.180	33.820	32.878	161,903
2023-11-02	33.000	33.560	31.360	32.360	31.459	294,587
2023-11-01	30.640	33.120	30.120	32.800	31.887	604,080
2023-10-31	29.000	31.240	28.280	29.920	29.087	1,532,464
2023-10-30	23.380	24.360	23.000	24.360	23.682	155,196
2023-10-27	23.000	23.480	22.620	23.380	22.729	56,508
2023-10-26	22.760	23.300	22.000	22.940	22.301	177,227
2023-10-25	23.480	23.480	22.220	22.760	22.126	86,838
2023-10-24	23.380	23.560	22.720	23.480	22.826	50,834
2023-10-23	22.520	23.320	21.800	23.320	22.671	131,081
2023-10-20	22.820	22.880	22.240	22.580	21.951	53,345
2023-10-19	23.660	23.660	22.480	22.840	22.204	168,141
2023-10-18	23.720	24.040	23.440	23.660	23.001	52,316
2023-10-17	24.500	24.600	23.580	23.720	23.059	82,647
2023-10-16	24.100	24.800	24.100	24.500	23.818	79,965
2023-10-13	24.560	24.800	23.740	23.960	23.293	133,995
2023-10-12	25.620	25.900	24.260	24.560	23.876	210,000
2023-10-11	25.840	26.160	25.240	25.620	24.907	82,123
2023-10-10	25.260	26.600	25.260	25.880	25.159	125,027
2023-10-09	25.740	25.740	24.680	25.020	24.323	43,579
2023-10-06	25.380	26.000	24.700	25.940	25.218	122,269
2023-10-05	24.720	26.460	24.660	25.380	24.673	318,166
2023-10-04	27.840	27.860	23.700	24.080	23.409	981,569
2023-10-03	29.880	30.220	29.120	29.480	28.659	106,872
2023-10-02	30.120	31.000	29.680	29.880	29.048	118,651
2023-09-29	30.320	31.200	29.860	30.060	29.223	138,291
2023-09-28	30.900	31.360	29.800	30.440	29.592	104,691
2023-09-27	31.240	31.240	30.220	31.040	30.176	49,885
2023-09-26	31.120	31.380	30.160	31.240	30.370	168,400
2023-09-25	30.680	32.600	30.600	31.120	30.253	268,830
2023-09-22	31.860	32.200	30.580	31.160	30.292	101,525
2023-09-21	32.100	32.400	31.120	31.860	30.973	70,769
2023-09-20	31.240	32.680	31.220	32.360	31.459	56,563
2023-09-19	31.440	31.680	31.100	31.400	30.526	54,249
2023-09-18	32.480	32.480	31.340	31.440	30.564	114,219
2023-09-15	33.000	33.640	32.460	32.600	31.692	36,937
2023-09-14	33.040	33.580	32.540	33.500	32.567	54,192
2023-09-13	33.060	33.060	32.180	33.040	32.120	49,229
2023-09-12	34.300	34.560	32.960	33.060	32.139	72,077
2023-09-11	33.980	35.920	33.800	34.300	33.345	165,822
2023-09-08	33.000	34.380	32.840	33.980	33.034	229,860

← NewerPage 13 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.