Storytel AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 88.100 | 89.950 | 88.100 | 89.000 | 87.580 | 179,853 |
| 2025-10-30 | 88.200 | 89.000 | 84.100 | 87.750 | 86.350 | 507,573 |
| 2025-10-29 | 87.700 | 89.250 | 85.800 | 87.250 | 85.858 | 533,541 |
| 2025-10-28 | 85.000 | 88.900 | 83.700 | 87.550 | 86.153 | 1,697,403 |
| 2025-10-27 | 76.500 | 78.000 | 73.800 | 74.050 | 72.868 | 486,029 |
| 2025-10-24 | 76.400 | 76.950 | 75.450 | 76.300 | 75.082 | 157,038 |
| 2025-10-23 | 76.300 | 76.500 | 74.650 | 76.500 | 75.279 | 110,390 |
| 2025-10-22 | 76.100 | 76.150 | 74.500 | 75.450 | 74.246 | 141,869 |
| 2025-10-21 | 75.550 | 76.700 | 75.400 | 76.450 | 75.230 | 133,587 |
| 2025-10-20 | 75.050 | 76.100 | 74.750 | 75.250 | 74.049 | 164,909 |
| 2025-10-17 | 75.050 | 75.450 | 73.450 | 75.000 | 73.803 | 132,391 |
| 2025-10-16 | 73.000 | 75.850 | 72.850 | 75.400 | 74.197 | 223,854 |
| 2025-10-15 | 73.600 | 74.400 | 72.600 | 73.200 | 72.032 | 98,674 |
| 2025-10-14 | 72.000 | 73.400 | 71.300 | 73.200 | 72.032 | 373,045 |
| 2025-10-13 | 74.400 | 74.400 | 72.000 | 72.500 | 71.343 | 588,434 |
| 2025-10-10 | 76.400 | 76.700 | 73.400 | 74.300 | 73.114 | 603,660 |
| 2025-10-09 | 77.000 | 78.600 | 75.600 | 76.700 | 75.476 | 337,747 |
| 2025-10-08 | 75.800 | 78.250 | 75.800 | 76.950 | 75.722 | 180,044 |
| 2025-10-07 | 78.400 | 78.450 | 75.500 | 75.850 | 74.640 | 390,871 |
| 2025-10-06 | 79.800 | 80.100 | 78.200 | 78.400 | 77.149 | 276,450 |
| 2025-10-03 | 78.700 | 80.450 | 78.000 | 79.850 | 78.576 | 227,813 |
| 2025-10-02 | 81.700 | 82.600 | 77.500 | 79.000 | 77.739 | 345,663 |
| 2025-10-01 | 81.300 | 82.250 | 80.550 | 81.550 | 80.249 | 128,818 |
| 2025-09-30 | 82.000 | 82.200 | 79.750 | 81.300 | 80.003 | 223,110 |
| 2025-09-29 | 82.500 | 83.450 | 80.600 | 82.000 | 80.692 | 153,571 |
| 2025-09-26 | 83.000 | 83.750 | 81.700 | 82.100 | 80.790 | 109,746 |
| 2025-09-25 | 81.450 | 82.900 | 81.100 | 82.850 | 81.528 | 205,299 |
| 2025-09-24 | 82.000 | 82.150 | 81.100 | 81.400 | 80.101 | 130,023 |
| 2025-09-23 | 84.200 | 84.900 | 82.150 | 82.200 | 80.888 | 124,766 |
| 2025-09-22 | 83.550 | 85.400 | 83.550 | 84.150 | 82.807 | 143,347 |
| 2025-09-19 | 84.000 | 84.000 | 82.550 | 83.450 | 82.118 | 267,427 |
| 2025-09-18 | 81.500 | 83.950 | 81.100 | 83.700 | 82.364 | 336,389 |
| 2025-09-17 | 80.850 | 82.100 | 80.850 | 81.450 | 80.150 | 132,879 |
| 2025-09-16 | 81.300 | 82.200 | 80.400 | 80.850 | 79.560 | 167,110 |
| 2025-09-15 | 79.750 | 83.100 | 79.100 | 80.900 | 79.609 | 260,115 |
| 2025-09-12 | 80.500 | 80.600 | 79.100 | 79.850 | 78.576 | 133,472 |
| 2025-09-11 | 79.500 | 80.450 | 79.100 | 79.950 | 78.674 | 95,284 |
| 2025-09-10 | 81.150 | 82.950 | 79.100 | 79.500 | 78.231 | 417,083 |
| 2025-09-09 | 80.800 | 81.850 | 79.600 | 81.150 | 79.855 | 182,846 |
| 2025-09-08 | 79.500 | 81.250 | 79.500 | 80.750 | 79.461 | 183,235 |
| 2025-09-05 | 79.350 | 80.850 | 78.850 | 79.600 | 78.330 | 349,973 |
| 2025-09-04 | 75.050 | 79.000 | 74.800 | 78.550 | 77.297 | 353,593 |
| 2025-09-03 | 76.650 | 77.300 | 74.250 | 75.250 | 74.049 | 1,207,297 |
| 2025-09-02 | 77.850 | 78.100 | 76.050 | 76.200 | 74.984 | 229,748 |
| 2025-09-01 | 78.350 | 79.500 | 77.100 | 78.000 | 76.755 | 309,292 |
| 2025-08-29 | 80.500 | 81.750 | 78.050 | 78.800 | 77.543 | 729,406 |
| 2025-08-28 | 82.850 | 84.000 | 81.200 | 81.850 | 80.544 | 258,944 |
| 2025-08-27 | 85.050 | 85.200 | 81.700 | 82.950 | 81.626 | 221,446 |
| 2025-08-26 | 86.000 | 86.000 | 84.600 | 85.200 | 83.840 | 262,663 |
| 2025-08-25 | 88.000 | 88.350 | 85.950 | 86.150 | 84.775 | 111,778 |
| 2025-08-22 | 87.000 | 88.700 | 86.700 | 88.300 | 86.891 | 191,429 |
| 2025-08-21 | 85.800 | 87.750 | 85.150 | 87.100 | 85.710 | 154,351 |
| 2025-08-20 | 86.900 | 86.900 | 84.700 | 85.900 | 84.529 | 160,256 |
| 2025-08-19 | 88.850 | 88.850 | 87.150 | 87.150 | 85.759 | 157,182 |
| 2025-08-18 | 86.100 | 88.750 | 86.100 | 88.100 | 86.694 | 252,703 |
| 2025-08-15 | 84.650 | 86.100 | 84.650 | 86.050 | 84.677 | 132,084 |
| 2025-08-14 | 84.150 | 84.950 | 83.550 | 84.400 | 83.053 | 117,665 |
| 2025-08-13 | 83.100 | 84.900 | 82.600 | 84.350 | 83.004 | 148,064 |
| 2025-08-12 | 82.600 | 83.250 | 81.750 | 82.900 | 81.577 | 127,241 |
| 2025-08-11 | 82.950 | 83.650 | 82.050 | 82.550 | 81.233 | 154,682 |
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.