Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	145.80	151.20	145.80	149.30	145.14	560,195
2022-01-10	154.00	156.95	142.75	143.20	139.21	468,016
2022-01-07	161.85	161.85	151.35	152.65	148.40	548,399
2022-01-05	162.90	165.35	161.70	162.15	157.63	77,343
2022-01-04	173.50	174.60	162.20	162.90	158.36	226,360
2022-01-03	165.30	175.30	165.30	173.35	168.52	241,556
2021-12-30	161.85	167.00	160.20	165.10	160.50	183,300
2021-12-29	162.20	164.60	160.30	161.85	157.34	115,807
2021-12-28	166.90	168.60	162.20	162.55	158.02	236,172
2021-12-27	165.35	169.00	164.60	166.65	162.01	123,192
2021-12-23	167.60	168.30	164.20	165.50	160.89	121,114
2021-12-22	162.00	168.00	158.75	166.85	162.20	276,545
2021-12-21	157.55	163.40	157.55	161.20	156.71	306,219
2021-12-20	155.20	157.55	153.10	156.60	152.24	150,305
2021-12-17	150.15	158.40	147.50	158.35	153.94	265,042
2021-12-16	150.65	152.50	149.05	150.25	146.07	177,490
2021-12-15	150.00	152.40	146.70	148.30	144.17	219,714
2021-12-14	161.00	161.60	149.90	149.90	145.73	445,943
2021-12-13	161.85	165.75	158.65	160.50	156.03	577,339
2021-12-10	156.75	156.75	151.40	152.15	147.91	393,555
2021-12-09	158.00	160.00	155.10	157.40	153.02	180,642
2021-12-08	154.95	158.85	153.00	158.20	153.79	166,324
2021-12-07	147.00	155.40	147.00	154.95	150.63	199,341
2021-12-06	148.90	150.30	143.20	146.70	142.61	314,610
2021-12-03	156.00	156.00	147.45	148.80	144.66	273,271
2021-12-02	161.00	161.30	151.20	154.30	150.00	305,883
2021-12-01	168.40	169.05	161.10	162.70	158.17	257,941
2021-11-30	172.50	175.00	165.25	167.00	162.35	317,877
2021-11-29	165.80	175.60	163.00	173.50	168.67	383,752
2021-11-26	163.85	167.50	160.00	160.25	155.79	210,133
2021-11-25	157.45	167.90	157.00	167.55	162.88	243,748
2021-11-24	159.00	160.05	154.00	157.45	153.07	299,835
2021-11-23	162.95	162.95	157.60	158.55	154.13	160,861
2021-11-22	163.05	165.15	157.60	162.95	158.41	376,050
2021-11-19	164.30	165.50	160.30	163.05	158.51	174,036
2021-11-18	159.55	165.30	159.25	164.00	159.43	171,714
2021-11-17	156.20	161.80	154.40	159.55	155.11	255,483
2021-11-16	165.00	166.00	156.10	156.10	151.75	341,678
2021-11-15	158.50	167.05	157.80	163.80	159.24	401,029
2021-11-12	147.00	167.45	141.15	155.15	150.83	1,310,111
2021-11-11	152.75	153.00	149.40	150.00	145.82	314,546
2021-11-10	152.00	154.05	150.75	152.75	148.50	256,072
2021-11-09	155.05	155.35	152.05	152.90	148.64	227,099
2021-11-08	149.40	156.10	146.15	155.05	150.73	754,418
2021-11-05	167.00	167.20	141.05	144.90	140.86	1,704,170
2021-11-04	167.00	174.90	165.80	174.35	169.49	422,066
2021-11-03	169.90	172.45	165.25	166.90	162.25	209,156
2021-11-02	168.00	173.65	166.55	169.90	165.17	158,693
2021-11-01	171.00	174.95	166.55	168.10	163.42	271,560
2021-10-29	171.60	171.85	167.80	169.30	164.59	139,914
2021-10-28	171.20	174.00	168.40	171.60	166.82	232,608
2021-10-27	178.00	178.00	170.70	171.20	166.43	168,253
2021-10-26	179.00	181.70	174.00	175.70	170.81	178,578
2021-10-25	185.40	186.00	178.75	178.80	173.82	151,663
2021-10-22	194.00	194.90	185.40	185.40	180.24	117,738
2021-10-21	184.95	194.65	184.00	193.65	188.26	339,924
2021-10-20	186.40	187.00	184.45	185.00	179.85	189,444

← NewerPage 21 of 21 · 1,257 trading days

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.