Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	33.170	34.220	32.100	33.400	32.470	250,723
2022-09-23	34.800	34.840	31.870	33.170	32.246	315,965
2022-09-22	35.000	35.720	34.500	34.500	33.539	157,536
2022-09-21	36.380	36.500	35.270	35.560	34.570	125,747
2022-09-20	37.410	37.790	35.600	36.380	35.367	259,055
2022-09-19	39.600	39.880	37.060	37.250	36.213	224,981
2022-09-16	40.440	40.650	39.610	39.680	38.575	114,622
2022-09-15	40.820	42.660	40.110	40.440	39.314	111,240
2022-09-14	42.700	43.470	40.320	40.800	39.664	156,426
2022-09-13	44.000	45.500	42.230	42.700	41.511	101,252
2022-09-12	44.110	45.550	43.480	45.130	43.873	81,795
2022-09-09	42.700	44.500	42.700	44.110	42.882	99,741
2022-09-08	41.830	42.950	41.250	42.480	41.297	144,387
2022-09-07	42.300	42.300	40.850	41.830	40.665	190,439
2022-09-06	43.600	44.940	42.160	42.300	41.122	82,572
2022-09-05	43.100	43.350	41.450	43.250	42.046	210,427
2022-09-02	45.000	46.180	42.810	43.300	42.094	204,040
2022-09-01	47.000	47.000	44.500	44.600	43.358	105,335
2022-08-31	45.800	46.730	45.010	46.340	45.050	144,425
2022-08-30	45.120	46.290	44.680	45.800	44.525	392,516
2022-08-29	46.800	47.150	44.710	45.000	43.747	184,932
2022-08-26	47.650	49.410	46.520	46.800	45.497	343,382
2022-08-25	48.500	48.500	45.520	46.230	44.943	156,467
2022-08-24	48.000	48.000	46.400	47.340	46.022	121,858
2022-08-23	48.000	49.250	46.830	47.430	46.109	236,869
2022-08-22	48.810	48.890	46.920	47.180	45.866	183,554
2022-08-19	49.600	50.760	48.450	48.810	47.451	240,462
2022-08-18	50.220	51.200	49.400	49.600	48.219	152,364
2022-08-17	52.300	52.980	50.380	50.760	49.346	206,903
2022-08-16	52.900	53.820	51.460	52.320	50.863	292,796
2022-08-15	55.260	55.380	53.000	53.720	52.224	279,766
2022-08-12	56.000	56.740	54.200	55.260	53.721	381,582
2022-08-11	59.500	60.140	55.280	55.880	54.324	503,443
2022-08-10	57.700	59.400	56.180	59.080	57.435	198,156
2022-08-09	60.900	60.920	57.100	57.700	56.093	410,595
2022-08-08	65.300	65.300	60.400	60.900	59.204	936,907
2022-08-05	65.040	72.800	65.000	67.040	65.173	1,113,976
2022-08-04	62.000	62.420	59.860	62.100	60.371	201,395
2022-08-03	57.340	62.200	56.860	60.380	58.699	285,905
2022-08-02	58.100	58.140	56.140	57.440	55.840	95,459
2022-08-01	58.000	58.460	55.320	58.140	56.521	107,703
2022-07-29	55.000	58.200	54.420	57.300	55.704	151,477
2022-07-28	52.840	55.000	52.820	55.000	53.468	103,066
2022-07-27	51.500	53.180	51.000	52.820	51.349	100,942
2022-07-26	56.000	56.000	51.400	51.400	49.969	143,681
2022-07-25	58.000	58.080	54.600	54.780	53.254	82,730
2022-07-22	56.500	58.340	55.120	56.860	55.277	100,715
2022-07-21	54.340	56.760	54.000	56.500	54.927	109,278
2022-07-20	51.760	54.360	51.760	54.340	52.827	113,036
2022-07-19	51.600	52.120	49.750	51.760	50.319	91,851
2022-07-18	48.200	50.800	48.130	50.800	49.385	157,466
2022-07-15	49.100	49.220	47.000	48.000	46.663	297,463
2022-07-14	51.000	51.460	48.790	49.000	47.635	176,155
2022-07-13	52.800	53.060	50.280	51.800	50.357	107,832
2022-07-12	52.000	53.200	50.720	52.800	51.330	161,029
2022-07-11	54.960	55.720	52.640	53.180	51.699	144,749
2022-07-08	53.520	56.000	51.820	55.800	54.246	276,645
2022-07-07	51.800	57.000	51.500	53.400	51.913	853,342
2022-07-06	49.290	49.800	48.470	49.400	48.024	446,620
2022-07-05	48.250	49.850	46.830	48.760	47.402	225,559

← NewerPage 18 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.