Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	35.960	35.960	34.010	34.320	33.364	197,246
2023-03-14	35.500	37.000	35.340	35.960	34.959	277,167
2023-03-13	36.720	36.720	34.360	35.850	34.852	279,847
2023-03-10	37.500	37.500	36.030	36.720	35.697	564,879
2023-03-09	39.600	39.810	36.800	38.270	37.204	1,192,160
2023-03-08	42.100	42.100	38.710	39.030	37.943	655,057
2023-03-07	45.180	45.180	41.800	41.930	40.762	342,444
2023-03-06	44.150	45.690	43.940	45.180	43.922	98,761
2023-03-03	43.320	44.290	42.880	44.290	43.057	102,023
2023-03-02	42.500	44.110	42.000	43.470	42.259	82,356
2023-03-01	44.300	44.300	42.790	42.980	41.783	142,660
2023-02-28	44.920	45.250	43.760	44.300	43.066	97,192
2023-02-27	43.800	45.100	43.680	44.870	43.620	114,640
2023-02-24	44.620	44.990	43.000	44.000	42.775	133,416
2023-02-23	43.910	45.700	43.910	44.620	43.377	166,882
2023-02-22	44.050	44.050	42.000	43.820	42.600	326,581
2023-02-21	44.600	44.890	43.130	44.050	42.823	131,491
2023-02-20	45.000	45.800	43.010	44.600	43.358	200,158
2023-02-17	42.970	45.030	42.610	44.610	43.368	650,078
2023-02-16	50.680	52.000	41.460	41.600	40.442	1,414,951
2023-02-15	49.280	50.900	48.300	50.240	48.841	226,454
2023-02-14	51.000	51.480	48.940	49.280	47.908	182,866
2023-02-13	49.500	50.980	48.950	50.620	49.210	131,675
2023-02-10	50.800	51.320	49.280	49.840	48.452	168,611
2023-02-09	54.000	54.800	50.420	50.800	49.385	490,580
2023-02-08	55.880	57.860	55.880	56.080	54.518	107,622
2023-02-07	55.580	56.760	55.360	55.880	54.324	461,638
2023-02-06	57.420	57.980	54.720	55.580	54.032	118,713
2023-02-03	57.000	58.260	55.740	57.420	55.821	278,537
2023-02-02	54.140	57.800	54.140	57.620	56.015	452,672
2023-02-01	52.440	54.880	52.000	53.200	51.718	125,752
2023-01-31	51.400	52.880	50.640	52.440	50.980	86,071
2023-01-30	53.000	53.580	51.500	51.980	50.532	215,354
2023-01-27	53.420	53.580	52.040	52.840	51.368	102,308
2023-01-26	53.200	54.500	52.500	53.420	51.932	225,414
2023-01-25	55.680	55.680	52.760	53.160	51.680	206,079
2023-01-24	56.400	56.940	54.720	56.060	54.499	118,487
2023-01-23	55.580	56.740	53.600	56.200	54.635	261,441
2023-01-20	54.600	55.980	53.820	54.400	52.885	186,997
2023-01-19	58.820	59.580	54.360	54.500	52.982	209,466
2023-01-18	59.300	60.100	58.400	59.040	57.396	156,082
2023-01-17	60.700	60.780	57.200	58.820	57.182	286,714
2023-01-16	55.100	60.600	55.100	60.000	58.329	605,399
2023-01-13	50.140	55.000	49.260	55.000	53.468	519,040
2023-01-12	49.120	50.000	48.590	49.990	48.598	214,344
2023-01-11	49.500	50.000	48.460	49.120	47.752	269,663
2023-01-10	50.000	50.420	47.600	48.970	47.606	321,566
2023-01-09	51.060	53.420	48.860	49.870	48.481	373,035
2023-01-05	46.890	51.480	46.890	50.780	49.366	227,449
2023-01-04	46.070	47.730	45.710	46.580	45.283	125,257
2023-01-03	47.040	48.400	45.990	45.990	44.709	131,195
2023-01-02	44.230	47.580	44.230	47.040	45.730	94,933
2022-12-30	44.820	45.250	44.000	44.230	42.998	101,302
2022-12-29	43.300	44.950	42.000	44.820	43.572	108,445
2022-12-28	42.800	44.600	42.440	43.340	42.133	169,983
2022-12-27	43.990	44.720	42.710	42.800	41.608	147,142
2022-12-23	44.600	45.290	43.000	43.990	42.765	140,501
2022-12-22	46.800	47.000	44.390	44.600	43.358	509,081
2022-12-21	48.100	49.530	46.260	46.800	45.497	200,421
2022-12-20	49.000	49.840	47.450	47.780	46.449	168,279

← NewerPage 16 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.