Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	32.600	32.600	31.400	31.920	31.031	77,199
2023-09-06	32.900	32.960	31.620	32.020	31.128	82,589
2023-09-05	33.740	33.740	32.660	32.880	31.964	68,685
2023-09-04	33.500	34.240	32.740	33.740	32.800	131,853
2023-09-01	32.300	34.000	32.120	32.940	32.023	86,181
2023-08-31	31.340	32.780	31.100	32.300	31.401	86,492
2023-08-30	32.280	32.280	31.220	31.340	30.467	48,900
2023-08-29	30.800	32.320	30.800	32.280	31.381	64,335
2023-08-28	30.960	31.400	30.560	30.800	29.942	93,889
2023-08-25	31.020	31.540	30.700	30.960	30.098	56,650
2023-08-24	32.100	32.640	30.700	31.020	30.156	151,660
2023-08-23	32.800	32.800	31.840	31.880	30.992	79,187
2023-08-22	31.540	33.480	30.940	32.940	32.023	190,633
2023-08-21	33.040	33.220	31.340	31.440	30.564	114,039
2023-08-18	32.980	33.600	32.200	33.060	32.139	64,360
2023-08-17	33.780	33.940	32.820	32.980	32.062	63,640
2023-08-16	34.040	35.220	33.220	33.780	32.839	141,074
2023-08-15	34.280	34.280	32.900	34.060	33.112	122,529
2023-08-14	35.140	35.140	34.080	34.480	33.520	61,856
2023-08-11	36.260	36.260	35.000	35.140	34.161	74,556
2023-08-10	35.540	36.520	35.540	36.260	35.250	68,295
2023-08-09	37.040	37.860	35.600	35.780	34.784	93,652
2023-08-08	37.240	37.760	36.720	37.040	36.009	132,610
2023-08-07	38.440	38.880	36.500	37.240	36.203	153,931
2023-08-04	39.440	40.160	37.700	38.440	37.370	244,047
2023-08-03	38.260	39.220	37.480	39.160	38.069	162,701
2023-08-02	38.600	39.200	37.200	38.260	37.195	222,686
2023-08-01	39.260	41.460	37.800	38.600	37.525	967,637
2023-07-31	36.000	36.800	35.420	36.100	35.095	91,890
2023-07-28	36.600	36.860	35.300	36.820	35.795	58,433
2023-07-27	35.380	36.760	35.380	36.600	35.581	94,201
2023-07-26	35.200	36.180	34.800	35.380	34.395	97,917
2023-07-25	34.440	36.000	34.080	35.400	34.414	140,225
2023-07-24	33.280	34.540	33.100	34.440	33.481	73,071
2023-07-21	32.680	33.360	32.000	33.280	32.353	60,544
2023-07-20	33.380	33.560	32.240	32.680	31.770	48,377
2023-07-19	32.220	33.820	32.220	33.380	32.450	79,814
2023-07-18	31.800	33.000	31.460	32.220	31.323	98,169
2023-07-17	31.840	31.960	31.120	31.460	30.584	59,118
2023-07-14	32.240	32.500	31.200	32.020	31.128	108,981
2023-07-13	32.020	32.860	31.380	32.360	31.459	155,856
2023-07-12	30.500	32.020	29.840	32.020	31.128	167,315
2023-07-11	32.080	32.180	30.300	30.440	29.592	266,002
2023-07-10	32.460	32.460	31.620	32.000	31.109	95,123
2023-07-07	32.800	32.800	31.560	32.460	31.556	67,833
2023-07-06	33.000	33.000	31.580	32.040	31.148	200,739
2023-07-05	33.800	33.800	32.920	33.020	32.100	34,810
2023-07-04	32.440	33.920	32.340	33.900	32.956	92,246
2023-07-03	32.620	32.740	31.520	32.360	31.459	299,817
2023-06-30	33.380	33.780	33.000	33.300	32.373	81,458
2023-06-29	33.160	33.780	32.300	33.380	32.450	113,354
2023-06-28	32.380	33.260	32.060	33.160	32.237	119,161
2023-06-27	32.920	33.300	31.520	32.380	31.478	166,636
2023-06-26	33.000	33.220	32.460	32.920	32.003	133,732
2023-06-22	33.160	33.760	32.200	33.740	32.800	86,757
2023-06-21	34.680	34.680	33.100	33.300	32.373	115,319
2023-06-20	36.100	36.260	34.160	34.680	33.714	187,746
2023-06-19	36.980	37.720	36.000	36.100	35.095	218,873
2023-06-16	38.680	38.680	36.760	37.320	36.281	216,680
2023-06-15	38.900	40.080	38.180	38.420	37.350	340,367

← NewerPage 14 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.