Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	37.000	39.000	35.520	38.720	37.642	551,691
2023-06-13	34.000	36.620	34.000	36.420	35.406	558,108
2023-06-12	33.520	34.440	33.080	33.080	32.159	134,014
2023-06-09	32.220	33.580	31.880	33.520	32.587	118,804
2023-06-08	32.600	33.560	31.720	32.200	31.303	256,089
2023-06-07	34.200	34.500	31.700	32.420	31.517	404,350
2023-06-05	35.700	35.700	34.040	34.220	33.267	251,607
2023-06-02	35.840	36.600	35.320	35.880	34.881	111,678
2023-06-01	34.140	35.860	34.140	35.720	34.725	134,991
2023-05-31	35.140	35.140	33.760	33.920	32.975	112,618
2023-05-30	36.000	36.900	35.500	35.580	34.589	53,310
2023-05-29	36.820	36.980	35.040	36.020	35.017	77,331
2023-05-26	35.720	36.860	35.280	36.820	35.795	67,204
2023-05-25	36.480	36.480	34.200	35.720	34.725	89,107
2023-05-24	36.860	36.860	34.740	34.740	33.773	107,396
2023-05-23	36.740	37.300	36.300	36.860	35.834	49,728
2023-05-22	36.000	36.780	35.360	36.740	35.717	51,983
2023-05-19	36.800	36.800	35.240	35.960	34.959	54,814
2023-05-17	36.280	36.900	35.020	35.020	34.045	45,410
2023-05-16	38.000	38.300	35.960	36.620	35.600	80,136
2023-05-15	37.000	38.200	36.900	38.000	36.942	102,448
2023-05-12	37.000	37.040	35.400	36.760	35.736	171,434
2023-05-11	35.160	36.300	34.800	36.120	35.114	81,353
2023-05-10	36.680	37.040	34.860	35.160	34.181	158,506
2023-05-09	37.840	37.840	36.060	36.680	35.659	125,663
2023-05-08	39.120	39.440	37.460	37.840	36.786	66,613
2023-05-05	41.860	41.860	39.220	39.240	38.147	130,368
2023-05-04	42.000	42.900	40.220	41.400	40.247	356,650
2023-05-03	38.980	42.000	38.200	41.760	40.597	1,643,188
2023-05-02	39.220	39.220	37.540	37.700	36.650	147,039
2023-04-28	38.620	40.280	37.240	39.220	38.128	155,379
2023-04-27	37.880	39.500	36.420	38.620	37.545	205,025
2023-04-26	35.100	37.580	34.660	37.200	36.164	114,482
2023-04-25	35.100	35.560	34.320	35.100	34.123	76,805
2023-04-24	35.160	35.620	34.720	35.100	34.123	55,702
2023-04-21	36.060	36.100	34.420	35.360	34.375	79,444
2023-04-20	36.040	36.200	34.820	35.600	34.609	91,079
2023-04-19	34.880	36.080	34.300	36.040	35.036	176,114
2023-04-18	34.500	35.100	33.800	33.940	32.995	99,298
2023-04-17	34.020	35.060	33.340	34.300	33.345	54,328
2023-04-14	33.500	35.100	33.500	34.020	33.073	129,522
2023-04-13	33.840	34.060	32.520	33.160	32.237	86,070
2023-04-12	34.000	35.120	33.780	33.840	32.898	71,653
2023-04-11	34.500	35.600	33.980	34.360	33.403	84,363
2023-04-06	34.000	34.800	33.320	34.500	33.539	46,589
2023-04-05	34.600	35.000	33.300	33.300	32.373	106,658
2023-04-04	35.360	35.840	34.560	34.600	33.636	95,008
2023-04-03	35.780	35.780	34.300	34.940	33.967	115,111
2023-03-31	35.850	36.460	34.240	35.510	34.521	197,100
2023-03-30	32.200	35.740	32.200	35.710	34.716	252,494
2023-03-29	31.050	32.260	31.050	32.200	31.303	168,494
2023-03-28	31.360	32.260	30.890	31.030	30.166	133,218
2023-03-27	31.350	32.070	31.020	31.240	30.370	137,258
2023-03-24	32.500	32.890	31.210	31.300	30.428	137,666
2023-03-23	32.010	33.360	31.850	32.900	31.984	89,323
2023-03-22	33.860	33.880	32.010	32.170	31.274	102,058
2023-03-21	33.100	34.360	33.100	33.860	32.917	166,688
2023-03-20	33.450	34.100	32.620	33.100	32.178	109,359
2023-03-17	35.600	35.600	33.800	33.930	32.985	155,076
2023-03-16	34.560	35.630	34.040	35.040	34.064	91,354

← NewerPage 15 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.