Storytel AB (publ) historical data

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

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

← NewerPage 6 of 21 · 1,260 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.