Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	92.560	97.560	91.480	92.120	89.555	284,746
2022-04-04	90.400	92.500	88.020	92.240	89.671	192,018
2022-04-01	89.760	93.520	88.440	90.300	87.785	278,602
2022-03-31	90.980	92.000	87.860	89.660	87.163	476,866
2022-03-30	94.800	94.980	88.520	90.600	88.077	755,441
2022-03-29	88.700	94.780	88.660	94.000	91.382	281,657
2022-03-28	88.900	91.040	87.600	88.080	85.627	171,655
2022-03-25	87.320	91.800	86.100	88.620	86.152	355,138
2022-03-24	92.000	92.980	87.040	87.320	84.888	402,397
2022-03-23	87.720	92.980	83.720	91.180	88.641	677,574
2022-03-22	90.000	90.300	84.520	87.300	84.869	422,319
2022-03-21	88.000	91.000	85.740	89.440	86.949	465,835
2022-03-18	83.840	87.160	82.700	87.000	84.577	349,636
2022-03-17	83.560	86.240	80.580	83.620	81.291	549,449
2022-03-16	82.000	83.680	79.820	82.400	80.105	207,237
2022-03-15	82.000	82.260	78.620	79.740	77.519	178,715
2022-03-14	80.000	82.460	77.500	82.000	79.716	287,188
2022-03-11	78.500	82.080	77.060	79.480	77.267	294,377
2022-03-10	84.700	85.000	78.040	78.480	76.294	232,207
2022-03-09	78.000	83.740	76.780	83.060	80.747	358,605
2022-03-08	77.000	81.340	74.760	77.360	75.206	402,078
2022-03-07	79.920	81.780	75.700	78.540	76.353	475,421
2022-03-04	87.800	89.480	81.760	81.960	79.678	578,043
2022-03-03	93.900	93.900	85.680	88.000	85.549	644,014
2022-03-02	90.000	93.800	87.500	93.600	90.993	549,113
2022-03-01	93.260	93.260	89.240	91.080	88.544	277,587
2022-02-28	87.900	93.440	86.520	93.260	90.663	433,937
2022-02-25	87.560	91.900	85.800	90.000	87.494	1,394,614
2022-02-24	81.000	87.240	78.060	86.580	84.169	1,237,105
2022-02-23	89.000	91.060	85.200	85.540	83.158	1,570,548
2022-02-22	84.500	89.740	82.460	86.440	84.033	1,549,296
2022-02-21	90.200	91.840	85.660	85.800	83.411	1,475,524
2022-02-18	98.000	99.660	89.420	89.780	87.280	4,218,864
2022-02-17	122.80	123.25	117.70	118.70	115.39	238,862
2022-02-16	126.50	127.20	121.85	122.80	119.38	135,391
2022-02-15	121.90	128.00	121.05	126.50	122.98	217,841
2022-02-14	117.80	121.95	114.55	121.90	118.51	357,489
2022-02-11	125.00	125.00	121.60	121.95	118.55	190,740
2022-02-10	130.00	131.00	123.15	127.00	123.46	193,822
2022-02-09	125.60	131.35	125.20	129.50	125.89	365,207
2022-02-08	132.55	133.00	124.20	126.25	122.73	402,784
2022-02-07	134.00	135.60	131.70	133.00	129.30	140,335
2022-02-04	140.00	141.60	131.90	133.00	129.30	214,022
2022-02-03	141.40	142.85	137.80	139.15	135.27	179,373
2022-02-02	144.50	148.50	144.00	145.20	141.16	112,151
2022-02-01	146.45	150.50	142.25	144.65	140.62	132,696
2022-01-31	140.70	146.00	140.70	145.30	141.25	134,171
2022-01-28	137.90	138.85	134.85	138.40	134.55	79,657
2022-01-27	134.00	138.10	133.00	138.00	134.16	105,762
2022-01-26	136.00	138.00	132.05	137.05	133.23	125,065
2022-01-25	136.50	141.80	131.05	131.50	127.84	360,061
2022-01-24	146.10	146.65	135.80	136.30	132.50	353,026
2022-01-21	155.00	155.25	146.60	148.45	144.32	247,088
2022-01-20	153.90	159.70	151.10	159.15	154.72	116,506
2022-01-19	147.20	154.80	145.15	152.45	148.20	136,547
2022-01-18	148.50	150.20	143.20	149.90	145.73	345,666
2022-01-17	154.75	155.00	147.60	148.55	144.41	280,157
2022-01-14	157.05	159.20	154.25	155.00	150.68	200,410
2022-01-13	152.90	161.50	152.20	159.50	155.06	254,976
2022-01-12	151.00	155.00	148.30	152.90	148.64	250,658

← NewerPage 20 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.