Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-07-04	49.100	49.610	48.000	48.190	46.848	123,951
2022-07-01	48.830	51.380	48.500	49.230	47.859	322,164
2022-06-30	51.000	51.000	48.220	48.890	47.529	223,361
2022-06-29	51.960	52.080	50.200	51.000	49.580	127,886
2022-06-28	54.140	54.720	51.720	51.960	50.513	134,659
2022-06-27	54.480	54.840	52.120	54.140	52.632	200,281
2022-06-23	51.840	53.240	49.810	51.900	50.455	254,663
2022-06-22	55.220	55.220	49.800	51.840	50.396	340,642
2022-06-21	54.800	55.840	53.660	55.220	53.682	85,524
2022-06-20	56.000	56.000	53.680	54.800	53.274	113,981
2022-06-17	53.020	55.820	52.860	54.120	52.613	271,091
2022-06-16	54.700	55.000	52.000	53.100	51.621	317,326
2022-06-15	54.000	54.760	51.620	54.700	53.177	220,902
2022-06-14	55.880	56.340	52.780	53.640	52.146	326,619
2022-06-13	59.100	59.100	55.140	55.620	54.071	215,546
2022-06-10	60.900	61.000	58.700	59.120	57.474	260,912
2022-06-09	63.460	66.140	60.520	60.720	59.029	272,363
2022-06-08	63.000	64.760	61.420	63.720	61.945	225,858
2022-06-07	63.000	63.180	61.120	62.560	60.818	131,068
2022-06-03	67.000	67.600	63.120	63.200	61.440	106,078
2022-06-02	64.460	66.400	62.240	65.980	64.143	120,870
2022-06-01	68.820	68.820	64.220	64.460	62.665	165,335
2022-05-31	68.000	68.940	66.300	67.500	65.620	139,501
2022-05-30	66.200	67.760	65.100	67.680	65.795	244,667
2022-05-27	58.600	64.240	58.600	64.140	62.354	432,177
2022-05-25	59.680	60.080	57.500	58.520	56.890	178,415
2022-05-24	63.380	63.400	59.580	59.580	57.921	229,383
2022-05-23	65.580	66.880	63.200	63.600	61.829	161,463
2022-05-20	66.140	67.720	65.420	65.480	63.656	189,888
2022-05-19	65.240	66.660	62.960	66.140	64.298	245,114
2022-05-18	68.000	70.000	64.500	65.560	63.734	195,322
2022-05-17	69.000	69.660	67.020	67.440	65.562	147,844
2022-05-16	66.500	70.200	66.500	68.320	66.417	291,690
2022-05-13	65.000	67.360	63.820	66.200	64.356	377,682
2022-05-12	62.740	64.040	59.600	63.820	62.043	448,869
2022-05-11	61.800	64.900	60.560	64.040	62.257	401,333
2022-05-10	59.000	62.680	58.620	61.100	59.398	360,571
2022-05-09	58.800	62.360	57.240	58.400	56.774	465,426
2022-05-06	60.000	62.060	57.060	58.800	57.163	867,769
2022-05-05	68.500	73.680	60.000	60.000	58.329	1,423,154
2022-05-04	71.740	73.980	69.500	71.160	69.178	165,113
2022-05-03	75.000	75.000	71.740	71.740	69.742	105,885
2022-05-02	71.940	73.380	67.360	71.960	69.956	251,405
2022-04-29	72.140	74.720	71.520	71.940	69.937	190,688
2022-04-28	73.000	75.500	71.660	72.140	70.131	205,285
2022-04-27	74.340	74.920	72.060	73.000	70.967	283,403
2022-04-26	80.000	80.100	74.120	74.340	72.270	215,599
2022-04-25	78.160	80.200	77.460	79.320	77.111	275,789
2022-04-22	81.880	81.880	78.400	79.220	77.014	206,157
2022-04-21	81.200	83.280	79.700	81.980	79.697	175,505
2022-04-20	85.980	85.980	81.640	81.640	79.366	309,779
2022-04-19	87.000	87.000	83.240	86.480	84.072	271,547
2022-04-14	85.300	86.620	83.660	85.160	82.788	81,101
2022-04-13	86.100	87.340	83.560	85.300	82.925	204,292
2022-04-12	85.420	86.580	83.700	86.000	83.605	185,283
2022-04-11	88.000	88.380	85.020	85.420	83.041	224,704
2022-04-08	91.000	91.340	87.120	88.080	85.627	238,771
2022-04-07	90.440	92.000	88.220	89.920	87.416	301,820

← NewerPage 19 of 22 · 1,262 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.