Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	97.950	99.950	93.700	94.600	93.090	700,389
2026-04-27	103.00	103.20	100.10	101.30	99.684	314,534
2026-04-24	100.40	107.90	100.30	103.20	101.55	387,166
2026-04-23	104.40	104.80	100.80	102.30	100.67	187,873
2026-04-22	106.00	106.10	104.30	104.50	102.83	243,072
2026-04-21	104.60	107.00	103.00	105.90	104.21	304,301
2026-04-20	101.00	105.10	99.350	105.00	103.32	409,224
2026-04-17	101.40	103.90	100.60	101.50	99.880	381,109
2026-04-16	97.050	101.90	96.750	101.70	100.08	419,482
2026-04-15	96.450	97.250	95.550	96.500	94.960	364,433
2026-04-14	95.000	96.650	94.500	96.300	94.763	271,507
2026-04-13	94.000	94.800	92.750	94.800	93.287	264,036
2026-04-10	91.050	94.900	90.800	94.200	92.697	393,258
2026-04-09	93.500	93.650	90.050	91.150	89.696	132,420
2026-04-08	91.000	93.650	90.700	93.600	92.106	438,539
2026-04-07	86.900	89.900	86.400	88.600	87.186	389,337
2026-04-02	87.200	87.550	85.800	86.000	84.628	97,933
2026-04-01	85.600	88.000	84.300	87.800	86.399	350,347
2026-03-31	81.000	84.650	80.200	83.900	82.561	300,406
2026-03-30	79.350	81.100	78.550	80.800	79.511	213,992
2026-03-27	79.200	80.800	77.450	79.950	78.674	265,982
2026-03-26	78.250	82.000	78.000	79.200	77.936	508,862
2026-03-25	78.050	79.200	78.050	78.650	77.395	98,860
2026-03-24	77.200	78.200	76.550	77.550	76.313	125,683
2026-03-23	74.400	78.550	73.150	77.800	76.559	438,014
2026-03-20	76.650	77.400	75.450	76.000	74.787	97,779
2026-03-19	78.250	78.600	76.500	76.600	75.378	296,800
2026-03-18	81.250	81.700	78.050	79.000	77.739	176,113
2026-03-17	80.550	81.900	79.050	81.000	79.707	3,712,729
2026-03-16	78.600	80.850	78.050	80.550	79.265	193,198
2026-03-13	76.300	77.850	75.500	77.600	76.362	148,839
2026-03-12	77.300	78.150	76.250	76.700	75.476	198,098
2026-03-11	78.250	79.150	76.950	77.400	76.165	103,309
2026-03-10	76.850	79.000	76.700	78.250	77.001	245,613
2026-03-09	77.150	77.150	74.650	75.700	74.492	197,987
2026-03-06	80.850	80.900	77.600	77.900	76.657	125,378
2026-03-05	79.550	81.300	78.650	80.100	78.822	208,850
2026-03-04	77.500	79.600	77.300	79.500	78.231	197,211
2026-03-03	76.000	77.950	74.800	77.750	76.509	334,205
2026-03-02	78.000	78.750	76.950	77.400	76.165	178,931
2026-02-27	79.700	80.500	78.600	79.750	78.477	106,745
2026-02-26	78.050	80.100	77.500	79.900	78.625	239,363
2026-02-25	77.250	78.400	76.700	77.700	76.460	189,145
2026-02-24	79.500	79.500	76.950	77.200	75.968	327,475
2026-02-23	80.950	81.300	79.300	79.650	78.379	213,947
2026-02-20	81.800	82.250	79.900	81.200	79.904	209,362
2026-02-19	82.750	83.050	81.500	81.800	80.495	164,258
2026-02-18	80.000	83.450	79.750	83.000	81.676	253,741
2026-02-17	79.750	80.000	77.800	80.000	78.723	313,587
2026-02-16	80.800	81.400	79.650	79.750	78.477	337,155
2026-02-13	80.800	82.100	80.000	80.800	79.511	352,398
2026-02-12	85.850	86.300	78.900	79.350	78.084	1,006,673
2026-02-11	89.800	90.000	83.100	84.900	83.545	1,421,825
2026-02-10	86.800	87.600	85.100	85.800	84.431	542,280
2026-02-09	84.650	86.950	84.650	86.500	85.120	306,201
2026-02-06	81.900	85.000	81.600	84.700	83.348	187,224
2026-02-05	83.500	84.250	81.500	81.600	80.298	220,688
2026-02-04	84.250	84.550	82.400	83.600	82.266	228,853
2026-02-03	85.000	86.150	83.300	84.250	82.906	218,296
2026-02-02	84.200	85.850	82.850	84.950	83.594	221,580

← NewerPage 3 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.