Storytel AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 84.900 | 84.900 | 82.600 | 83.350 | 82.020 | 211,940 |
| 2025-08-07 | 85.000 | 85.950 | 84.500 | 84.600 | 83.250 | 127,705 |
| 2025-08-06 | 87.500 | 88.300 | 85.000 | 85.000 | 83.644 | 212,533 |
| 2025-08-05 | 85.800 | 88.300 | 85.150 | 87.500 | 86.104 | 325,988 |
| 2025-08-04 | 85.150 | 86.600 | 85.100 | 85.550 | 84.185 | 180,936 |
| 2025-08-01 | 84.950 | 85.750 | 83.400 | 85.100 | 83.742 | 334,296 |
| 2025-07-31 | 87.100 | 88.800 | 84.500 | 85.500 | 84.136 | 462,129 |
| 2025-07-30 | 87.850 | 88.850 | 84.700 | 87.200 | 85.809 | 989,634 |
| 2025-07-29 | 97.200 | 98.000 | 84.700 | 85.350 | 83.988 | 1,877,778 |
| 2025-07-28 | 95.800 | 97.000 | 92.300 | 92.300 | 90.827 | 408,629 |
| 2025-07-25 | 95.050 | 97.300 | 94.500 | 95.400 | 93.878 | 441,778 |
| 2025-07-24 | 95.000 | 95.300 | 93.700 | 94.900 | 93.386 | 175,957 |
| 2025-07-23 | 94.200 | 95.750 | 93.500 | 94.600 | 93.090 | 161,363 |
| 2025-07-22 | 92.600 | 93.850 | 92.100 | 93.850 | 92.352 | 126,695 |
| 2025-07-21 | 93.500 | 94.000 | 92.300 | 92.700 | 91.221 | 120,144 |
| 2025-07-18 | 94.500 | 95.150 | 93.000 | 93.650 | 92.156 | 101,065 |
| 2025-07-17 | 93.200 | 96.250 | 92.300 | 94.100 | 92.598 | 204,155 |
| 2025-07-16 | 92.950 | 93.550 | 91.900 | 91.900 | 90.434 | 163,066 |
| 2025-07-15 | 99.250 | 99.800 | 93.000 | 93.000 | 91.516 | 331,420 |
| 2025-07-14 | 97.500 | 99.450 | 96.300 | 99.350 | 97.765 | 138,552 |
| 2025-07-11 | 98.700 | 99.400 | 96.950 | 97.750 | 96.190 | 178,088 |
| 2025-07-10 | 97.800 | 99.600 | 97.550 | 98.700 | 97.125 | 212,569 |
| 2025-07-09 | 96.600 | 99.150 | 96.100 | 97.750 | 96.190 | 201,468 |
| 2025-07-08 | 93.800 | 96.750 | 93.650 | 96.550 | 95.009 | 227,787 |
| 2025-07-07 | 93.800 | 94.300 | 93.300 | 93.800 | 92.303 | 124,114 |
| 2025-07-04 | 93.550 | 94.000 | 91.800 | 93.800 | 92.303 | 178,917 |
| 2025-07-03 | 91.800 | 94.100 | 91.000 | 93.800 | 92.303 | 294,781 |
| 2025-07-02 | 92.550 | 92.900 | 90.100 | 92.050 | 90.581 | 179,885 |
| 2025-07-01 | 94.000 | 94.000 | 91.550 | 92.100 | 90.630 | 179,883 |
| 2025-06-30 | 95.400 | 96.000 | 92.950 | 93.750 | 92.254 | 291,180 |
| 2025-06-27 | 93.500 | 95.800 | 93.450 | 94.800 | 93.287 | 220,732 |
| 2025-06-26 | 90.050 | 93.350 | 90.050 | 92.900 | 91.418 | 226,836 |
| 2025-06-25 | 91.050 | 91.750 | 89.650 | 90.050 | 88.613 | 266,141 |
| 2025-06-24 | 89.100 | 91.150 | 88.400 | 90.300 | 88.859 | 337,106 |
| 2025-06-23 | 85.400 | 87.650 | 84.800 | 87.300 | 85.907 | 225,844 |
| 2025-06-19 | 87.000 | 87.100 | 85.400 | 85.700 | 84.332 | 166,429 |
| 2025-06-18 | 88.150 | 88.600 | 86.550 | 87.450 | 86.055 | 148,868 |
| 2025-06-17 | 88.850 | 89.300 | 87.500 | 88.500 | 87.088 | 368,955 |
| 2025-06-16 | 88.150 | 90.000 | 87.500 | 89.000 | 87.580 | 249,358 |
| 2025-06-13 | 89.000 | 90.300 | 86.850 | 89.850 | 88.416 | 479,290 |
| 2025-06-12 | 90.150 | 91.850 | 88.850 | 89.550 | 88.121 | 722,906 |
| 2025-06-11 | 93.700 | 95.550 | 90.200 | 90.750 | 89.302 | 1,686,656 |
| 2025-06-10 | 95.950 | 95.950 | 93.000 | 93.600 | 92.106 | 252,649 |
| 2025-06-09 | 97.350 | 97.750 | 95.500 | 95.950 | 94.419 | 252,182 |
| 2025-06-05 | 98.300 | 99.000 | 95.600 | 96.650 | 95.108 | 192,347 |
| 2025-06-04 | 97.450 | 98.350 | 96.000 | 98.300 | 96.731 | 297,306 |
| 2025-06-03 | 98.950 | 99.150 | 95.650 | 96.800 | 95.255 | 276,508 |
| 2025-06-02 | 98.750 | 99.900 | 96.900 | 98.350 | 96.781 | 246,511 |
| 2025-05-30 | 100.80 | 100.80 | 98.250 | 99.250 | 97.666 | 2,069,625 |
| 2025-05-28 | 103.80 | 105.00 | 100.00 | 100.00 | 98.404 | 367,626 |
| 2025-05-27 | 101.90 | 104.00 | 99.200 | 103.60 | 101.95 | 493,740 |
| 2025-05-26 | 102.00 | 104.30 | 101.20 | 101.80 | 100.18 | 260,829 |
| 2025-05-23 | 103.80 | 105.80 | 99.000 | 101.10 | 99.487 | 427,775 |
| 2025-05-22 | 102.40 | 105.90 | 101.60 | 103.90 | 102.24 | 641,294 |
| 2025-05-21 | 99.250 | 102.70 | 96.700 | 102.30 | 100.67 | 580,533 |
| 2025-05-20 | 101.50 | 101.50 | 97.350 | 99.700 | 98.109 | 425,963 |
| 2025-05-19 | 97.950 | 100.90 | 97.900 | 100.60 | 98.995 | 644,863 |
| 2025-05-16 | 95.050 | 97.100 | 93.550 | 95.750 | 94.222 | 420,384 |
| 2025-05-15 | 94.950 | 98.650 | 94.250 | 94.400 | 92.894 | 777,139 |
| 2025-05-14 | 96.000 | 97.350 | 93.500 | 94.700 | 93.189 | 575,735 |
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.