Storytel AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	84.200	85.850	82.850	84.950	83.594	221,580
2026-01-30	85.550	86.200	83.550	84.500	83.152	146,370
2026-01-29	85.700	87.100	85.100	85.850	84.480	185,715
2026-01-28	85.800	85.950	84.400	85.550	84.185	154,230
2026-01-27	86.200	87.300	85.150	86.050	84.677	143,891
2026-01-26	84.700	86.350	83.750	86.000	84.628	116,117
2026-01-23	83.950	85.000	83.400	84.900	83.545	78,292
2026-01-22	82.500	84.700	82.500	84.050	82.709	209,784
2026-01-21	82.300	82.500	80.300	82.200	80.888	271,688
2026-01-20	83.600	84.000	82.400	83.500	82.168	277,113
2026-01-19	84.000	84.600	82.550	83.550	82.217	274,030
2026-01-16	84.600	85.700	83.850	85.300	83.939	249,209
2026-01-15	82.800	86.050	82.400	84.400	83.053	437,080
2026-01-14	83.300	84.500	81.500	82.500	81.184	424,565
2026-01-13	84.300	84.600	82.750	83.500	82.168	188,876
2026-01-12	82.600	84.800	81.350	84.300	82.955	265,825
2026-01-09	83.700	84.450	81.350	82.650	81.331	190,891
2026-01-08	81.750	84.850	81.750	83.700	82.364	335,212
2026-01-07	81.650	81.850	79.600	81.250	79.954	234,378
2026-01-05	82.300	82.750	81.100	81.950	80.642	116,456
2026-01-02	83.850	83.950	82.050	82.500	81.184	185,563
2025-12-30	83.000	83.900	82.500	83.800	82.463	242,058
2025-12-29	81.250	83.700	81.200	83.650	82.315	204,246
2025-12-23	82.500	82.950	81.300	81.300	80.003	123,769
2025-12-22	81.050	83.300	81.050	82.650	81.331	253,173
2025-12-19	79.950	81.750	79.050	81.600	80.298	403,084
2025-12-18	77.000	80.000	77.000	79.950	78.674	348,626
2025-12-17	74.400	77.450	74.400	76.900	75.673	613,055
2025-12-16	76.800	76.800	73.850	74.500	73.311	314,627
2025-12-15	75.900	77.450	75.550	76.950	75.722	203,869
2025-12-12	75.900	77.300	75.750	76.250	75.033	225,269
2025-12-11	75.550	76.050	74.950	75.750	74.541	119,499
2025-12-10	75.300	76.000	74.500	75.450	74.246	250,162
2025-12-09	75.850	76.500	75.000	75.300	74.098	169,124
2025-12-08	78.200	79.350	75.100	75.800	74.590	254,846
2025-12-05	78.250	79.200	78.000	78.700	77.444	206,701
2025-12-04	80.300	81.450	78.050	78.050	76.805	477,271
2025-12-03	76.600	77.300	75.650	76.500	75.279	165,831
2025-12-02	77.450	78.000	76.100	76.600	75.378	201,682
2025-12-01	78.450	79.200	76.450	77.800	76.559	255,281
2025-11-28	76.000	78.900	76.000	78.900	77.641	483,067
2025-11-27	73.350	76.000	73.300	75.500	74.295	326,915
2025-11-26	71.550	73.750	71.550	73.000	71.835	323,280
2025-11-25	71.000	72.600	69.800	71.200	70.064	612,085
2025-11-24	69.100	70.000	67.900	68.300	67.210	544,329
2025-11-21	70.800	71.200	67.200	68.600	67.505	915,716
2025-11-20	72.400	72.900	70.500	71.500	70.359	399,438
2025-11-19	75.500	75.700	71.550	72.000	70.851	552,494
2025-11-18	78.100	78.150	71.050	75.500	74.295	1,555,489
2025-11-17	80.200	80.650	78.300	78.300	77.051	506,519
2025-11-14	81.200	82.250	79.400	80.600	79.314	514,315
2025-11-13	81.700	83.550	81.150	81.650	80.347	248,560
2025-11-12	81.950	82.550	81.150	81.400	80.101	144,270
2025-11-11	83.750	83.950	80.800	81.650	80.347	197,356
2025-11-10	83.150	85.200	83.150	83.500	82.168	138,632
2025-11-07	83.150	84.050	82.700	82.850	81.528	221,046
2025-11-06	85.350	85.750	83.050	83.550	82.217	214,762
2025-11-05	88.000	88.000	85.250	85.250	83.890	374,145
2025-11-04	86.400	89.400	85.200	88.050	86.645	411,172
2025-11-03	88.700	89.000	86.400	86.700	85.317	277,399

← NewerPage 4 of 5 · 250 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.