Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	50.200	50.400	49.220	49.660	48.277	115,325
2022-12-16	53.800	53.800	49.940	50.200	48.802	145,536
2022-12-15	51.400	53.900	50.280	52.600	51.135	280,706
2022-12-14	49.500	52.380	48.350	51.600	50.163	334,461
2022-12-13	49.220	51.780	48.500	49.540	48.160	486,012
2022-12-12	49.290	49.350	47.900	49.150	47.781	207,896
2022-12-09	48.910	50.200	48.210	49.290	47.917	241,164
2022-12-08	47.920	49.140	47.390	48.660	47.305	128,853
2022-12-07	49.090	49.090	46.850	47.920	46.586	265,429
2022-12-06	49.000	49.830	47.760	47.760	46.430	246,558
2022-12-05	48.000	49.600	46.620	49.250	47.878	397,652
2022-12-02	45.230	49.060	45.140	48.000	46.663	342,382
2022-12-01	44.000	45.480	43.650	45.230	43.970	394,307
2022-11-30	45.080	45.480	42.710	42.710	41.521	1,712,515
2022-11-29	46.050	46.200	45.040	45.280	44.019	173,551
2022-11-28	46.000	46.330	45.060	45.600	44.330	213,280
2022-11-25	47.000	47.740	44.960	46.000	44.719	194,085
2022-11-24	45.810	47.210	44.800	46.380	45.088	345,605
2022-11-23	45.900	46.220	44.210	45.810	44.534	155,009
2022-11-22	46.030	46.650	44.500	46.100	44.816	185,771
2022-11-21	48.000	48.500	46.000	46.030	44.748	243,691
2022-11-18	48.000	48.850	46.900	48.020	46.683	274,796
2022-11-17	51.500	51.780	47.680	47.930	46.595	435,220
2022-11-16	50.500	52.060	50.380	50.900	49.483	343,786
2022-11-15	52.160	52.160	50.400	51.340	49.910	424,161
2022-11-14	52.700	52.980	50.220	52.160	50.707	484,182
2022-11-11	51.500	53.280	49.600	52.440	50.980	989,109
2022-11-10	47.100	52.880	47.000	51.120	49.696	1,104,472
2022-11-09	48.250	48.500	46.510	48.250	46.906	251,278
2022-11-08	46.350	48.490	45.250	48.140	46.799	786,044
2022-11-07	44.050	46.250	42.560	46.000	44.719	504,158
2022-11-04	47.770	48.500	43.460	43.950	42.726	714,830
2022-11-03	46.000	52.240	44.310	47.710	46.381	2,169,732
2022-11-02	39.900	39.900	38.380	39.400	38.303	384,556
2022-11-01	39.000	40.570	38.720	39.900	38.789	283,060
2022-10-31	38.610	39.000	37.670	39.000	37.914	204,352
2022-10-28	37.950	38.610	36.620	38.610	37.535	258,430
2022-10-27	38.170	38.600	36.780	37.950	36.893	191,564
2022-10-26	37.500	38.520	36.520	38.170	37.107	171,479
2022-10-25	35.560	37.780	35.330	37.780	36.728	217,097
2022-10-24	36.500	37.700	35.270	35.560	34.570	330,051
2022-10-21	34.400	36.340	33.570	35.480	34.492	378,461
2022-10-20	32.660	34.370	32.300	34.320	33.364	266,192
2022-10-19	33.000	33.810	32.260	32.450	31.546	370,521
2022-10-18	32.920	34.200	32.630	32.740	31.828	367,856
2022-10-17	31.570	33.150	29.800	32.870	31.955	1,143,247
2022-10-14	33.040	33.450	31.200	31.570	30.691	915,219
2022-10-13	32.000	33.140	30.530	33.040	32.120	316,191
2022-10-12	33.450	33.450	31.310	31.740	30.856	159,400
2022-10-11	34.860	34.860	32.100	32.500	31.595	182,554
2022-10-10	35.030	35.190	33.010	33.180	32.256	208,910
2022-10-07	37.500	39.080	34.440	35.030	34.054	392,169
2022-10-06	34.220	35.470	34.220	35.110	34.132	179,736
2022-10-05	36.330	36.740	33.810	34.200	33.248	285,536
2022-10-04	35.000	36.550	34.560	36.330	35.318	231,945
2022-10-03	32.920	35.000	31.860	34.680	33.714	241,425
2022-09-30	32.100	33.540	31.100	33.130	32.207	203,667
2022-09-29	33.290	35.000	31.140	31.980	31.089	175,593
2022-09-28	32.000	33.430	31.390	33.290	32.363	180,471
2022-09-27	35.000	35.000	32.700	33.200	32.275	273,361

← NewerPage 17 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.