Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	86.250	87.550	86.000	87.400	87.400	153,305
2026-07-23	87.050	88.500	85.700	86.250	86.250	150,315
2026-07-22	88.250	89.750	86.950	88.150	88.150	129,657
2026-07-21	89.350	89.400	86.200	88.250	88.250	629,225
2026-07-20	88.800	91.000	88.600	90.100	90.100	60,724
2026-07-17	90.050	90.600	88.550	88.800	88.800	204,317
2026-07-16	89.600	91.250	88.950	90.050	90.050	59,938
2026-07-15	90.000	90.200	87.650	89.900	89.900	100,926
2026-07-14	91.450	91.450	89.350	90.000	90.000	99,311
2026-07-13	92.000	92.300	90.450	91.950	91.950	67,452
2026-07-10	93.450	93.950	92.100	92.200	92.200	68,011
2026-07-09	94.500	94.500	91.650	92.900	92.900	64,455
2026-07-08	93.350	94.050	91.550	91.650	91.650	84,743
2026-07-07	93.500	94.350	93.100	93.600	93.600	50,112
2026-07-06	95.100	95.800	93.600	93.950	93.950	58,545
2026-07-03	95.000	95.900	94.500	95.000	95.000	76,070
2026-07-02	94.850	96.750	93.700	95.850	95.850	115,232
2026-07-01	92.150	95.450	90.400	94.550	94.550	142,815
2026-06-30	90.950	92.200	90.850	91.950	91.950	109,425
2026-06-29	91.600	92.850	90.600	90.950	90.950	78,002
2026-06-26	93.000	93.450	90.100	91.600	91.600	114,366
2026-06-25	91.500	94.650	90.450	93.100	93.100	361,011
2026-06-24	89.150	91.550	88.450	91.000	91.000	266,841
2026-06-23	85.650	90.150	84.200	89.150	89.150	585,290
2026-06-22	91.200	92.000	84.150	86.000	86.000	847,083
2026-06-18	99.150	100.30	96.550	97.050	97.050	112,909
2026-06-17	99.450	100.50	97.700	98.600	98.600	173,301
2026-06-16	104.40	104.80	98.850	99.050	99.050	177,503
2026-06-15	103.00	105.00	103.00	104.40	104.40	167,636
2026-06-12	103.90	105.80	101.80	103.00	103.00	144,065
2026-06-11	103.60	104.00	102.00	103.10	103.10	126,414
2026-06-10	100.40	105.90	100.40	104.50	104.50	222,818
2026-06-09	103.10	103.60	100.70	100.90	100.90	157,028
2026-06-08	100.40	104.80	97.950	102.80	102.80	494,488
2026-06-05	101.00	102.40	100.10	100.60	100.60	120,169
2026-06-04	97.300	102.00	97.000	100.90	100.90	204,874
2026-06-03	98.950	99.800	96.900	97.700	97.700	169,476
2026-06-02	102.10	104.80	98.600	99.100	99.100	170,979
2026-06-01	101.70	102.00	99.450	101.50	101.50	131,697
2026-05-29	98.650	102.60	98.250	101.40	101.40	190,794
2026-05-28	99.600	99.600	96.550	98.850	98.850	183,632
2026-05-27	101.70	103.00	99.750	99.900	99.900	98,704
2026-05-26	104.70	104.80	101.30	101.40	101.40	145,840
2026-05-25	106.40	107.50	104.30	104.70	104.70	175,627
2026-05-22	101.20	107.40	101.20	106.10	106.10	477,801
2026-05-21	98.400	101.50	97.050	100.80	100.80	374,562
2026-05-20	93.600	99.300	93.200	98.450	98.450	325,966
2026-05-19	92.600	95.900	92.600	93.250	93.250	303,189
2026-05-18	92.800	94.100	91.150	92.150	92.150	158,736
2026-05-15	92.350	95.350	92.350	93.600	93.600	177,344
2026-05-13	93.150	93.650	91.500	92.000	92.000	225,607
2026-05-12	94.300	94.300	92.400	93.150	93.150	129,690
2026-05-11	94.400	95.950	94.200	94.500	94.500	148,356
2026-05-08	96.850	97.450	94.200	94.200	94.200	201,516
2026-05-07	96.700	99.450	96.700	97.700	97.700	213,485
2026-05-06	94.550	96.800	92.150	95.950	95.950	273,549
2026-05-05	93.400	96.800	93.250	94.000	92.500	266,633
2026-05-04	96.050	97.000	92.650	92.950	91.467	276,793
2026-04-30	92.650	95.650	92.000	95.650	94.124	194,230
2026-04-29	94.800	95.650	92.100	92.650	91.172	335,453

← NewerPage 2 of 5 · 249 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.